Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.28 26.28 26.28 0 +0.19(+0.72%)
Dec 28, 2017 26.07 26.25 26.07 26.09 134,214 +0.23(+0.90%)
Dec 27, 2017 25.92 25.93 25.85 25.86 62,422 +0.05(+0.19%)
Dec 26, 2017 25.87 25.87 25.76 25.81 58,648 -0.04(-0.17%)
Dec 22, 2017 25.82 25.90 25.69 25.86 76,714 +0.17(+0.66%)
Dec 21, 2017 25.69 25.79 25.69 25.69 134,917 +0.02(+0.07%)
Dec 20, 2017 25.72 25.89 25.67 25.67 66,582 +0.04(+0.17%)
Dec 19, 2017 25.75 25.77 25.52 25.63 127,420 -0.16(-0.60%)
Dec 18, 2017 25.68 25.87 25.68 25.78 84,985 +0.22(+0.85%)
Dec 15, 2017 25.51 25.61 25.48 25.56 65,351 +0.15(+0.59%)
Dec 14, 2017 25.55 25.62 25.40 25.41 77,450 -0.11(-0.41%)
Dec 13, 2017 25.33 25.63 25.33 25.52 59,334 +0.29(+1.13%)
Dec 12, 2017 25.23 25.23 25.14 25.23 81,285 -0.10(-0.39%)
Dec 11, 2017 25.35 25.42 25.31 25.33 38,112 +0.06(+0.22%)
Dec 08, 2017 25.31 25.37 25.20 25.28 82,302 +0.07(+0.27%)
Dec 07, 2017 25.15 25.25 25.04 25.21 48,540 -0.01(-0.05%)
Dec 06, 2017 25.40 25.40 25.10 25.22 58,629 -0.19(-0.76%)
Dec 05, 2017 25.53 25.60 25.41 25.42 44,671 -0.07(-0.26%)
Dec 04, 2017 25.58 25.60 25.46 25.48 120,991 +0.05(+0.20%)
Dec 01, 2017 25.56 25.56 25.29 25.43 83,566 -0.11(-0.44%)
Nov 30, 2017 25.64 25.66 25.48 25.54 99,080 -0.04(-0.17%)
Nov 29, 2017 25.79 25.79 25.56 25.59 55,599 -0.29(-1.13%)
Nov 28, 2017 25.91 25.94 25.79 25.88 55,483 +0.13(+0.51%)
Nov 27, 2017 25.91 25.91 25.73 25.75 52,689 -0.24(-0.93%)
Nov 24, 2017 26.00 26.02 25.94 25.99 29,893 +0.07(+0.26%)
Nov 22, 2017 26.03 26.03 25.82 25.92 109,323 +0.09(+0.36%)
Nov 21, 2017 25.88 25.95 25.81 25.83 40,550 +0.07(+0.29%)
Nov 20, 2017 25.71 25.79 25.68 25.76 28,655 -0.00(-0.01%)
Nov 17, 2017 25.69 25.80 25.62 25.76 53,487 +0.17(+0.66%)
Nov 16, 2017 25.46 25.68 25.46 25.59 36,655 +0.29(+1.13%)
Nov 15, 2017 25.32 25.41 25.28 25.30 100,041 -0.15(-0.59%)
Nov 14, 2017 25.52 25.53 25.43 25.45 59,278 -0.12(-0.46%)
Nov 13, 2017 25.53 25.59 25.50 25.57 41,313 -0.06(-0.25%)
Nov 10, 2017 25.69 25.74 25.60 25.63 73,979 -0.12(-0.46%)
Nov 09, 2017 25.81 25.83 25.64 25.75 59,207 -0.20(-0.79%)
Nov 08, 2017 25.89 25.98 25.84 25.95 37,650 +0.20(+0.80%)
Nov 07, 2017 25.90 25.90 25.71 25.75 90,116 -0.23(-0.88%)
Nov 06, 2017 25.83 25.98 25.82 25.98 48,215 +0.19(+0.74%)
Nov 03, 2017 25.88 25.92 25.66 25.79 83,265 -0.14(-0.52%)
Nov 02, 2017 25.94 25.94 25.84 25.92 34,676 +0.03(+0.10%)
Nov 01, 2017 26.01 26.05 25.86 25.90 52,797 -0.01(-0.04%)
Oct 31, 2017 25.85 25.92 25.85 25.91 54,778 +0.12(+0.48%)
Oct 30, 2017 25.87 25.93 25.77 25.78 34,837 -0.24(-0.93%)
Oct 27, 2017 25.86 26.07 25.79 26.02 64,436 +0.16(+0.62%)
Oct 26, 2017 25.95 26.05 25.86 25.86 668,584 -0.14(-0.53%)
Oct 25, 2017 26.09 26.12 25.85 26.00 84,415 -0.10(-0.38%)
Oct 24, 2017 26.17 26.19 26.08 26.10 53,375 +0.09(+0.36%)
Oct 23, 2017 26.15 26.17 26.00 26.00 45,318 -0.12(-0.45%)
Oct 20, 2017 26.17 26.17 26.08 26.12 28,020 -0.04(-0.14%)
Oct 19, 2017 26.11 26.16 25.99 26.16 39,967 -0.17(-0.64%)
Oct 18, 2017 26.35 26.39 26.30 26.33 50,504 +0.04(+0.14%)
Oct 17, 2017 26.36 26.36 26.23 26.29 63,982 -0.19(-0.73%)
Oct 16, 2017 26.56 26.57 26.43 26.48 54,129 -0.09(-0.35%)
Oct 13, 2017 26.54 26.63 26.53 26.58 104,170 +0.27(+1.04%)
Oct 12, 2017 26.38 26.38 26.29 26.30 76,456 +0.02(+0.07%)
Oct 11, 2017 26.19 26.30 26.19 26.28 46,456 +0.09(+0.34%)
Oct 10, 2017 26.15 26.23 26.11 26.20 46,496 +0.25(+0.95%)
Oct 09, 2017 26.01 26.01 25.91 25.95 26,407 -0.11(-0.41%)
Oct 06, 2017 25.99 26.07 25.97 26.05 70,237 -0.02(-0.10%)
Oct 05, 2017 26.08 26.23 26.06 26.08 38,242 +0.14(+0.53%)
Oct 04, 2017 25.93 25.99 25.88 25.94 37,597 +0.09(+0.34%)
Oct 03, 2017 25.82 25.89 25.80 25.86 41,166 +0.14(+0.56%)
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.