Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.28 +0.33 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.61 29.72 29.54 29.55 425,711 +0.02(+0.05%)
Nov 29, 2021 29.69 29.69 29.46 29.54 91,029 +0.31(+1.06%)
Nov 26, 2021 29.58 29.60 29.18 29.23 148,013 -0.90(-2.98%)
Nov 24, 2021 30.04 30.18 29.96 30.12 96,693 -0.03(-0.11%)
Nov 23, 2021 29.88 30.18 29.88 30.15 135,325 +0.31(+1.04%)
Nov 22, 2021 30.06 30.06 29.84 29.84 108,621 -0.33(-1.11%)
Nov 19, 2021 30.30 30.35 30.18 30.18 95,912 -0.16(-0.52%)
Nov 18, 2021 30.42 30.34 30.23 30.34 73,837 -0.17(-0.55%)
Nov 17, 2021 30.57 30.58 30.45 30.50 93,650 -0.05(-0.16%)
Nov 16, 2021 30.58 30.62 30.50 30.55 121,593 -0.15(-0.49%)
Nov 15, 2021 30.80 30.80 30.62 30.70 131,474 -0.20(-0.64%)
Nov 12, 2021 30.94 30.96 30.87 30.90 101,364 -0.28(-0.89%)
Nov 11, 2021 31.22 31.29 31.08 31.18 82,576 +0.34(+1.11%)
Nov 10, 2021 31.12 30.79 30.84 84,246 -0.17(-0.56%)
Nov 09, 2021 31.08 31.11 30.97 31.01 55,981 +0.00(+0.00%)
Nov 08, 2021 30.92 31.04 30.92 31.01 77,209 +0.23(+0.75%)
Nov 05, 2021 30.79 30.83 30.73 30.78 109,200 -0.01(-0.03%)
Nov 04, 2021 30.91 30.93 30.77 30.79 226,340 -0.27(-0.87%)
Nov 03, 2021 30.83 31.08 30.73 31.06 101,398 +0.32(+1.03%)
Nov 02, 2021 30.78 30.78 30.69 30.74 242,788 -0.25(-0.82%)
Nov 01, 2021 30.90 31.04 30.88 31.00 140,401 +0.12(+0.39%)
Oct 29, 2021 30.93 30.99 30.79 30.88 104,002 -0.19(-0.61%)
Oct 28, 2021 31.05 31.08 30.97 31.07 49,057 -0.18(-0.58%)
Oct 27, 2021 31.37 31.38 31.25 31.25 101,344 -0.23(-0.74%)
Oct 26, 2021 31.64 31.48 139,351 -0.18(-0.56%)
Oct 25, 2021 31.62 31.74 31.37 31.66 93,463 +0.25(+0.78%)
Oct 22, 2021 31.33 31.58 31.25 31.42 101,145 +0.10(+0.33%)
Oct 21, 2021 31.58 31.58 31.25 31.31 234,926 -0.44(-1.40%)
Oct 20, 2021 31.68 31.84 31.62 31.76 110,482 -0.08(-0.25%)
Oct 19, 2021 31.93 31.93 31.82 31.84 59,513 -0.02(-0.05%)
Oct 18, 2021 31.85 31.94 31.74 31.85 121,520 +0.06(+0.20%)
Oct 15, 2021 31.65 31.86 31.62 31.79 130,517 +0.10(+0.30%)
Oct 14, 2021 31.77 31.77 31.61 31.70 76,959 -0.03(-0.10%)
Oct 13, 2021 31.54 31.77 31.52 31.73 106,116 +0.13(+0.40%)
Oct 12, 2021 31.58 31.65 31.51 31.60 145,975 +0.14(+0.43%)
Oct 11, 2021 31.50 31.63 31.44 31.47 48,430 +0.10(+0.30%)
Oct 08, 2021 31.38 31.43 31.35 31.37 68,009 +0.03(+0.10%)
Oct 07, 2021 31.45 31.45 31.30 31.34 75,562 +0.04(+0.13%)
Oct 06, 2021 31.11 31.30 30.97 31.30 50,538 +0.16(+0.51%)
Oct 05, 2021 31.12 31.22 30.90 31.14 96,154 +0.25(+0.80%)
Oct 04, 2021 31.09 31.12 30.87 30.89 106,782 -0.17(-0.54%)
Oct 01, 2021 30.98 31.11 30.81 31.06 65,026 +0.17(+0.54%)
Sep 30, 2021 30.98 31.12 30.89 30.89 129,255 +0.24(+0.78%)
Sep 29, 2021 30.89 30.91 30.63 30.66 63,074 -0.24(-0.77%)
Sep 28, 2021 30.83 31.11 30.83 30.89 77,207 +0.11(+0.36%)
Sep 27, 2021 30.68 30.85 30.66 30.78 45,651 +0.10(+0.34%)
Sep 24, 2021 30.60 30.77 30.55 30.68 87,386 -0.26(-0.83%)
Sep 23, 2021 30.79 30.99 30.79 30.94 81,642 +0.34(+1.12%)
Sep 22, 2021 30.55 30.74 30.55 30.59 65,920 +0.44(+1.48%)
Sep 21, 2021 30.04 30.21 30.00 30.15 141,813 +0.47(+1.58%)
Sep 20, 2021 29.81 29.97 29.52 29.68 149,440 -0.75(-2.46%)
Sep 17, 2021 30.54 30.55 30.36 30.43 73,789 -0.53(-1.71%)
Sep 16, 2021 30.99 31.00 30.85 30.96 63,952 -0.40(-1.27%)
Sep 15, 2021 31.29 31.40 31.23 31.36 113,277 +0.02(+0.07%)
Sep 14, 2021 31.55 31.55 31.26 31.33 89,988 -0.23(-0.74%)
Sep 13, 2021 31.46 31.62 31.42 31.57 88,521 +0.53(+1.71%)
Sep 10, 2021 31.31 31.31 31.04 31.04 46,520 -0.04(-0.13%)
Sep 09, 2021 31.02 31.11 30.90 31.08 50,920 +0.03(+0.10%)
Sep 08, 2021 31.30 31.37 30.94 31.05 99,215 -0.22(-0.70%)
Sep 07, 2021 31.23 31.36 31.21 31.26 112,339 +0.00(+0.00%)
Sep 03, 2021 31.25 31.32 31.22 31.26 67,987 +0.16(+0.50%)
Sep 02, 2021 31.17 31.26 31.11 31.11 43,401 +0.00(+0.00%)
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.