Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

29.45 +0.23 (+0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.15	28.15	27.84	27.87	20,993	-0.18(-0.64%)
Apr 27, 2012	27.93	28.05	27.93	28.05	5,946	+0.01(+0.03%)
Apr 26, 2012	27.96	28.04	27.96	28.04	4,129	+0.27(+0.96%)
Apr 25, 2012	27.84	27.84	27.77	27.77	2,167	+0.21(+0.76%)
Apr 24, 2012	27.93	27.93	27.56	27.56	3,162	+0.20(+0.72%)
Apr 23, 2012	27.87	27.87	27.18	27.37	9,987	-0.38(-1.37%)
Apr 20, 2012	28.57	28.57	27.66	27.75	42,982	+0.18(+0.66%)
Apr 19, 2012	28.04	28.04	27.49	27.56	1,095	-0.07(-0.25%)
Apr 18, 2012	27.63	27.73	27.63	27.63	5,946	-0.36(-1.30%)
Apr 17, 2012	27.98	28.00	27.92	28.00	3,308	+0.25(+0.88%)
Apr 16, 2012	27.90	27.90	27.62	27.75	11,825	-0.53(-1.88%)
Apr 13, 2012	28.07	28.29	27.75	28.28	38,267	+0.26(+0.93%)
Apr 12, 2012	27.88	28.02	27.88	28.02	2,301	+0.42(+1.53%)
Apr 11, 2012	27.80	27.80	27.48	27.60	7,022	+0.17(+0.63%)
Apr 10, 2012	27.69	27.74	27.31	27.43	18,476	-0.39(-1.41%)
Apr 09, 2012	27.68	27.82	27.68	27.82	3,692	-0.03(-0.09%)
Apr 05, 2012	27.88	27.88	27.81	27.85	2,877	-0.05(-0.19%)
Apr 04, 2012	28.15	28.15	27.86	27.90	4,912	-0.42(-1.47%)
Apr 03, 2012	29.17	29.17	28.31	28.31	17,136	-0.42(-1.47%)

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.