Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.95 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.03 25.22 25.02 25.16 107,509 +0.42(+1.68%)
Jun 28, 2018 24.65 24.77 24.58 24.74 113,317 +0.04(+0.16%)
Jun 27, 2018 24.92 24.99 24.65 24.70 74,016 -0.37(-1.48%)
Jun 26, 2018 25.11 25.18 25.03 25.08 111,570 -0.09(-0.36%)
Jun 25, 2018 25.20 25.20 24.95 25.16 81,920 -0.20(-0.78%)
Jun 22, 2018 25.45 25.45 25.30 25.36 50,253 +0.10(+0.40%)
Jun 21, 2018 25.32 25.41 25.23 25.26 64,601 -0.17(-0.68%)
Jun 20, 2018 25.72 25.72 25.43 25.43 27,715 +0.00(+0.00%)
Jun 19, 2018 25.35 25.49 25.18 25.43 140,205 -0.06(-0.22%)
Jun 18, 2018 25.57 25.57 25.33 25.49 311,164 -0.35(-1.34%)
Jun 15, 2018 26.05 25.70 25.84 73,947 -0.21(-0.80%)
Jun 14, 2018 26.15 26.24 26.04 26.05 55,156 -0.14(-0.53%)
Jun 13, 2018 26.40 26.40 26.06 26.18 53,514 -0.14(-0.53%)
Jun 12, 2018 26.60 26.60 26.27 26.32 33,356 -0.09(-0.33%)
Jun 11, 2018 26.41 26.52 26.36 26.41 40,411 -0.03(-0.10%)
Jun 08, 2018 26.28 26.44 26.18 26.44 150,083 +0.20(+0.77%)
Jun 07, 2018 26.44 26.54 26.07 26.23 99,114 -0.38(-1.45%)
Jun 06, 2018 26.62 26.62 40,450 +0.25(+0.96%)
Jun 05, 2018 26.49 26.49 26.34 26.37 87,471 -0.19(-0.71%)
Jun 04, 2018 26.43 26.56 26.43 26.56 45,551 +0.36(+1.37%)
Jun 01, 2018 25.99 26.23 25.99 26.20 108,757 +0.32(+1.24%)
May 31, 2018 25.90 26.01 25.84 25.87 857,697 -0.09(-0.34%)
May 30, 2018 25.74 25.96 25.62 25.96 80,657 +0.46(+1.81%)
May 29, 2018 25.84 25.84 25.44 25.50 93,738 -0.55(-2.11%)
May 25, 2018 26.05 26.05 26.05 0 -0.01(-0.02%)
May 24, 2018 26.00 26.12 25.91 26.06 33,974 -0.18(-0.67%)
May 23, 2018 26.04 26.25 26.03 26.23 204,915 -0.01(-0.05%)
May 22, 2018 26.34 26.40 26.25 26.25 49,618 +0.05(+0.19%)
May 21, 2018 26.15 26.23 26.13 26.20 61,595 +0.25(+0.95%)
May 18, 2018 25.87 25.99 25.87 25.95 47,698 -0.11(-0.41%)
May 17, 2018 26.22 26.23 26.02 26.06 44,857 -0.27(-1.01%)
May 16, 2018 26.17 26.38 26.17 26.32 49,014 +0.32(+1.21%)
May 15, 2018 26.10 26.11 25.95 26.01 106,075 -0.29(-1.10%)
May 14, 2018 26.37 26.47 26.28 26.30 69,591 +0.09(+0.34%)
May 11, 2018 26.35 26.36 26.17 26.21 57,352 +0.03(+0.10%)
May 10, 2018 26.06 26.27 26.06 26.18 148,756 +0.47(+1.82%)
May 09, 2018 25.75 25.80 25.65 25.72 152,981 -0.13(-0.49%)
May 08, 2018 25.84 25.84 25.68 25.84 148,767 -0.08(-0.32%)
May 07, 2018 25.96 26.00 25.87 25.93 150,495 -0.18(-0.70%)
May 04, 2018 25.80 26.14 25.80 26.11 43,115 +0.16(+0.61%)
May 03, 2018 25.96 26.01 25.69 25.95 49,152 -0.01(-0.05%)
May 02, 2018 26.01 26.16 25.95 25.96 101,604 +0.02(+0.07%)
May 01, 2018 26.07 26.07 25.74 25.94 108,671 -0.23(-0.89%)
Apr 30, 2018 26.46 26.46 26.14 26.18 88,119 -0.22(-0.84%)
Apr 27, 2018 26.35 26.42 26.23 26.40 57,165 +0.09(+0.34%)
Apr 26, 2018 26.16 26.32 26.07 26.31 161,261 +0.25(+0.97%)
Apr 25, 2018 26.08 26.15 25.98 26.06 85,877 -0.10(-0.39%)
Apr 24, 2018 26.39 26.40 26.06 26.16 77,833 -0.15(-0.58%)
Apr 23, 2018 26.47 26.51 26.30 26.31 64,687 -0.20(-0.76%)
Apr 20, 2018 26.71 26.71 26.46 26.51 75,868 -0.21(-0.80%)
Apr 19, 2018 26.87 26.87 26.62 26.73 144,033 -0.06(-0.24%)
Apr 18, 2018 26.68 26.86 26.67 26.79 56,035 +0.17(+0.64%)
Apr 17, 2018 26.52 26.67 26.52 26.62 51,597 -0.02(-0.07%)
Apr 16, 2018 26.56 26.64 26.44 26.64 67,204 +0.10(+0.38%)
Apr 13, 2018 26.64 26.71 26.47 26.54 138,799 -0.17(-0.64%)
Apr 12, 2018 26.66 26.72 26.57 26.71 53,250 +0.08(+0.31%)
Apr 11, 2018 26.44 26.73 26.35 26.63 83,532 -0.01(-0.05%)
Apr 10, 2018 26.47 26.68 26.45 26.64 92,213 +0.27(+1.00%)
Apr 09, 2018 26.64 26.64 26.37 26.37 246,032 -0.49(-1.81%)
Apr 06, 2018 27.27 27.27 26.76 26.86 31,667 -0.43(-1.57%)
Apr 05, 2018 27.22 27.34 27.17 27.29 45,074 +0.04(+0.16%)
Apr 04, 2018 26.68 27.24 26.68 27.24 118,580 +0.06(+0.21%)
Apr 03, 2018 27.14 27.24 27.02 27.19 56,458 +0.18(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.