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 (%)
Feb 26, 2021 28.96 28.98 28.63 28.73 629,665 -0.25(-0.85%)
Feb 25, 2021 29.40 29.59 28.92 28.98 276,898 -0.43(-1.45%)
Feb 24, 2021 29.21 29.44 29.09 29.41 146,420 -0.02(-0.05%)
Feb 23, 2021 29.15 29.51 28.95 29.42 194,706 +0.29(+1.00%)
Feb 22, 2021 29.05 29.34 28.97 29.13 162,110 -0.17(-0.59%)
Feb 19, 2021 29.34 29.41 29.20 29.30 136,698 +0.08(+0.28%)
Feb 18, 2021 29.26 29.27 29.02 29.22 117,572 -0.12(-0.41%)
Feb 17, 2021 29.11 29.36 29.11 29.34 281,019 +0.01(+0.03%)
Feb 16, 2021 29.44 29.48 29.21 29.33 291,397 +0.09(+0.31%)
Feb 12, 2021 29.06 29.30 29.05 29.24 227,297 +0.19(+0.65%)
Feb 11, 2021 29.17 29.21 28.96 29.05 121,248 +0.10(+0.36%)
Feb 10, 2021 29.03 29.14 28.88 28.95 208,679 +0.00(+0.00%)
Feb 09, 2021 28.81 28.98 28.75 28.95 134,682 +0.07(+0.23%)
Feb 08, 2021 28.72 28.90 28.71 28.88 213,811 +0.07(+0.23%)
Feb 05, 2021 28.63 28.81 28.59 28.81 114,048 +0.35(+1.21%)
Feb 04, 2021 28.42 28.49 28.29 28.47 113,815 +0.20(+0.72%)
Feb 03, 2021 28.28 28.38 28.21 28.27 131,257 +0.08(+0.29%)
Feb 02, 2021 28.28 28.28 28.12 28.18 151,800 +0.28(+1.00%)
Feb 01, 2021 27.82 27.97 27.69 27.91 130,463 +0.46(+1.67%)
Jan 29, 2021 27.77 27.79 27.42 27.45 269,400 -0.62(-2.19%)
Jan 28, 2021 27.97 28.15 27.86 28.06 227,212 +0.11(+0.40%)
Jan 27, 2021 28.00 28.15 27.91 27.95 209,969 -0.47(-1.64%)
Jan 26, 2021 28.38 28.45 28.30 28.42 186,281 +0.22(+0.77%)
Jan 25, 2021 28.41 28.42 28.01 28.20 185,027 -0.27(-0.95%)
Jan 22, 2021 28.45 28.54 28.40 28.47 123,774 -0.50(-1.74%)
Jan 21, 2021 29.14 29.14 28.84 28.97 1,622,398 -0.20(-0.69%)
Jan 20, 2021 29.29 29.29 29.10 29.17 153,042 +0.12(+0.41%)
Jan 19, 2021 29.20 29.20 29.00 29.05 209,275 +0.32(+1.11%)
Jan 15, 2021 28.82 28.90 28.66 28.74 161,080 -0.39(-1.33%)
Jan 14, 2021 28.99 29.26 28.95 29.12 371,681 +0.30(+1.04%)
Jan 13, 2021 28.78 28.96 28.72 28.82 232,299 +0.02(+0.08%)
Jan 12, 2021 28.51 28.84 28.49 28.80 87,010 +0.46(+1.62%)
Jan 11, 2021 28.26 28.46 28.26 28.34 199,004 -0.40(-1.38%)
Jan 08, 2021 28.70 28.78 28.42 28.74 105,921 +0.40(+1.40%)
Jan 07, 2021 28.29 28.36 28.21 28.34 194,993 +0.17(+0.61%)
Jan 06, 2021 28.06 28.39 27.98 28.17 201,423 +0.11(+0.37%)
Jan 05, 2021 27.83 28.15 27.80 28.06 224,116 +0.15(+0.54%)
Jan 04, 2021 28.27 28.35 27.86 27.91 389,135 -0.03(-0.11%)
Dec 31, 2020 27.94 27.94 27.94 114,610 -0.02(-0.08%)
Dec 30, 2020 28.01 28.07 27.94 27.97 114,610 -0.10(-0.36%)
Dec 29, 2020 28.04 28.09 28.00 28.07 136,403 +0.10(+0.35%)
Dec 28, 2020 27.86 28.01 27.86 27.97 144,003 +0.26(+0.95%)
Dec 24, 2020 27.62 27.77 27.62 27.71 140,313 +0.16(+0.57%)
Dec 23, 2020 27.40 27.59 27.40 27.55 111,710 +0.43(+1.57%)
Dec 22, 2020 27.18 27.29 27.10 27.12 157,851 -0.16(-0.60%)
Dec 21, 2020 27.26 27.41 27.09 27.29 165,454 -0.76(-2.72%)
Dec 18, 2020 28.05 28.12 27.98 28.05 106,937 +0.02(+0.08%)
Dec 17, 2020 28.01 28.07 27.95 28.03 180,956 +0.03(+0.11%)
Dec 16, 2020 27.94 28.08 27.84 28.00 162,458 +0.13(+0.46%)
Dec 15, 2020 27.71 27.90 27.65 27.87 163,283 +0.32(+1.17%)
Dec 14, 2020 27.83 27.89 27.55 27.55 104,105 +0.00(+0.00%)
Dec 11, 2020 27.44 27.59 27.42 27.55 173,720 +0.01(+0.05%)
Dec 10, 2020 27.10 27.56 27.10 27.53 151,887 +0.43(+1.59%)
Dec 09, 2020 27.27 27.36 26.96 27.10 132,979 -0.09(-0.33%)
Dec 08, 2020 27.11 27.26 27.11 27.19 99,672 +0.09(+0.33%)
Dec 07, 2020 27.09 27.25 27.04 27.10 247,326 +0.14(+0.52%)
Dec 04, 2020 26.87 27.03 26.84 26.96 167,525 +0.29(+1.09%)
Dec 03, 2020 26.64 26.85 26.61 26.67 177,038 +0.22(+0.81%)
Dec 02, 2020 26.36 26.53 26.31 26.46 228,255 +0.17(+0.65%)
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.