Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.11 -0.40 (-1.45%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.12	26.20	26.09	26.10	106,829	+0.03(+0.13%)
Sep 27, 2019	26.22	26.30	25.97	26.07	173,757	-0.24(-0.90%)
Sep 26, 2019	26.33	26.38	26.25	26.30	220,698	+0.03(+0.11%)
Sep 25, 2019	26.19	26.29	26.03	26.28	112,638	-0.03(-0.11%)
Sep 24, 2019	26.68	26.70	26.27	26.30	262,573	-0.32(-1.20%)
Sep 23, 2019	26.52	26.64	26.49	26.62	90,471	+0.12(+0.46%)
Sep 20, 2019	26.60	26.72	26.48	26.50	273,292	-0.11(-0.41%)
Sep 19, 2019	26.73	26.81	26.60	26.61	81,218	-0.30(-1.12%)
Sep 18, 2019	26.97	26.97	26.67	26.91	191,467	-0.08(-0.28%)
Sep 17, 2019	26.98	27.04	26.86	26.99	149,563	-0.18(-0.68%)
Sep 16, 2019	27.14	27.23	27.09	27.17	88,046	+0.03(+0.13%)
Sep 13, 2019	27.19	27.26	27.12	27.14	74,175	+0.12(+0.43%)
Sep 12, 2019	26.98	27.14	26.89	27.02	304,698	+0.16(+0.61%)
Sep 11, 2019	26.89	26.89	26.74	26.86	90,183	+0.25(+0.95%)
Sep 10, 2019	26.62	26.69	26.52	26.60	120,984	+0.08(+0.28%)
Sep 09, 2019	26.69	26.69	26.52	26.53	71,105	-0.01(-0.03%)
Sep 06, 2019	26.65	26.65	26.53	26.53	239,204	+0.12(+0.44%)
Sep 05, 2019	26.53	26.60	26.42	26.42	211,734	+0.12(+0.44%)
Sep 04, 2019	26.24	26.36	26.16	26.30	191,569	+0.33(+1.29%)

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.