Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.76 27.77 27.40 27.43 269,546 -0.62(-2.19%)
Jan 28, 2021 27.95 28.14 27.85 28.05 227,335 +0.11(+0.40%)
Jan 27, 2021 27.99 28.14 27.89 27.94 210,083 -0.47(-1.64%)
Jan 26, 2021 28.36 28.43 28.28 28.40 186,382 +0.22(+0.77%)
Jan 25, 2021 28.39 28.41 28.00 28.18 185,128 -0.27(-0.95%)
Jan 22, 2021 28.44 28.52 28.39 28.45 123,841 -0.50(-1.74%)
Jan 21, 2021 29.12 29.12 28.83 28.96 1,623,278 -0.20(-0.69%)
Jan 20, 2021 29.27 29.27 29.09 29.16 153,125 +0.12(+0.41%)
Jan 19, 2021 29.19 29.19 28.99 29.04 209,388 +0.32(+1.11%)
Jan 15, 2021 28.81 28.89 28.65 28.72 161,167 -0.39(-1.33%)
Jan 14, 2021 28.97 29.24 28.93 29.11 371,883 +0.30(+1.04%)
Jan 13, 2021 28.77 28.94 28.70 28.81 232,425 +0.02(+0.08%)
Jan 12, 2021 28.50 28.82 28.48 28.78 87,057 +0.46(+1.62%)
Jan 11, 2021 28.24 28.45 28.24 28.33 199,112 -0.40(-1.38%)
Jan 08, 2021 28.69 28.77 28.41 28.72 105,978 +0.40(+1.40%)
Jan 07, 2021 28.27 28.35 28.19 28.33 195,099 +0.17(+0.61%)
Jan 06, 2021 28.05 28.38 27.97 28.15 201,533 +0.10(+0.37%)
Jan 05, 2021 27.82 28.14 27.79 28.05 224,237 +0.15(+0.54%)
Jan 04, 2021 28.26 28.33 27.85 27.90 389,346 -0.03(-0.11%)
Dec 31, 2020 27.93 27.93 27.93 114,673 -0.02(-0.08%)
Dec 30, 2020 28.00 28.06 27.92 27.95 114,673 -0.10(-0.36%)
Dec 29, 2020 28.03 28.07 27.98 28.05 136,477 +0.10(+0.35%)
Dec 28, 2020 27.84 28.00 27.84 27.95 144,081 +0.26(+0.95%)
Dec 24, 2020 27.60 27.76 27.60 27.69 140,389 +0.16(+0.57%)
Dec 23, 2020 27.38 27.58 27.38 27.53 111,770 +0.43(+1.57%)
Dec 22, 2020 27.17 27.27 27.09 27.11 157,936 -0.16(-0.60%)
Dec 21, 2020 27.24 27.39 27.08 27.27 165,543 -0.76(-2.72%)
Dec 18, 2020 28.04 28.10 27.97 28.04 106,995 +0.02(+0.08%)
Dec 17, 2020 28.00 28.06 27.94 28.01 181,054 +0.03(+0.11%)
Dec 16, 2020 27.92 28.06 27.83 27.98 162,546 +0.13(+0.46%)
Dec 15, 2020 27.70 27.89 27.63 27.86 163,371 +0.32(+1.17%)
Dec 14, 2020 27.82 27.88 27.53 27.53 104,162 +0.00(+0.00%)
Dec 11, 2020 27.42 27.58 27.40 27.53 173,814 +0.01(+0.05%)
Dec 10, 2020 27.09 27.54 27.09 27.52 151,970 +0.43(+1.59%)
Dec 09, 2020 27.26 27.34 26.95 27.09 133,051 -0.09(-0.33%)
Dec 08, 2020 27.10 27.25 27.10 27.18 99,726 +0.09(+0.33%)
Dec 07, 2020 27.07 27.24 27.03 27.09 247,460 +0.14(+0.52%)
Dec 04, 2020 26.86 27.02 26.83 26.95 167,616 +0.29(+1.09%)
Dec 03, 2020 26.62 26.84 26.59 26.66 177,134 +0.22(+0.81%)
Dec 02, 2020 26.35 26.52 26.29 26.44 228,379 +0.17(+0.65%)
Dec 01, 2020 26.18 26.37 26.07 26.27 167,306 +0.60(+2.34%)
Nov 30, 2020 25.95 25.96 25.63 25.67 1,064,284 -0.62(-2.34%)
Nov 27, 2020 26.27 26.40 26.25 26.29 91,084 +0.16(+0.63%)
Nov 25, 2020 25.98 26.15 25.91 26.12 151,582 +0.10(+0.40%)
Nov 24, 2020 25.73 26.03 25.70 26.02 168,913 +0.56(+2.19%)
Nov 23, 2020 25.59 25.60 25.42 25.46 104,897 +0.15(+0.59%)
Nov 20, 2020 25.34 25.43 25.28 25.32 200,492 -0.17(-0.67%)
Nov 19, 2020 25.35 25.52 25.29 25.49 82,753 +0.12(+0.47%)
Nov 18, 2020 25.59 25.68 25.37 25.37 157,850 -0.14(-0.55%)
Nov 17, 2020 25.26 25.58 25.26 25.51 180,376 +0.10(+0.41%)
Nov 16, 2020 25.31 25.42 25.26 25.40 99,350 +0.43(+1.72%)
Nov 13, 2020 24.77 25.01 24.73 24.97 132,853 +0.26(+1.05%)
Nov 12, 2020 24.95 24.99 24.67 24.71 251,883 -0.39(-1.55%)
Nov 11, 2020 25.02 25.16 25.00 25.10 520,251 +0.36(+1.45%)
Nov 10, 2020 24.67 24.87 24.67 24.74 159,184 +0.40(+1.65%)
Nov 09, 2020 24.63 24.69 24.32 24.34 95,006 +0.71(+3.02%)
Nov 06, 2020 23.47 23.71 23.41 23.63 260,317 +0.13(+0.54%)
Nov 05, 2020 23.30 23.53 23.27 23.50 140,483 +0.43(+1.87%)
Nov 04, 2020 22.82 23.22 22.74 23.07 155,018 +0.51(+2.27%)
Nov 03, 2020 22.53 22.67 22.52 22.56 161,900 +0.34(+1.54%)
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.