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 (%)
Jun 30, 2021 30.37 30.41 30.25 30.33 137,237 -0.03(-0.10%)
Jun 29, 2021 30.45 30.45 30.24 30.36 94,520 -0.23(-0.74%)
Jun 28, 2021 30.73 30.73 30.54 30.58 96,892 -0.14(-0.46%)
Jun 25, 2021 30.80 30.92 30.66 30.73 77,841 +0.02(+0.05%)
Jun 24, 2021 30.71 30.73 30.58 30.71 35,681 +0.06(+0.20%)
Jun 23, 2021 30.73 30.80 30.61 30.65 79,409 -0.06(-0.20%)
Jun 22, 2021 30.68 30.74 30.47 30.71 78,885 -0.02(-0.08%)
Jun 21, 2021 30.64 30.73 30.46 30.73 123,707 +0.09(+0.31%)
Jun 18, 2021 30.84 30.88 30.62 30.64 128,448 -0.43(-1.38%)
Jun 17, 2021 31.25 31.25 30.99 31.07 177,032 -0.07(-0.23%)
Jun 16, 2021 31.46 31.52 31.03 31.14 215,264 -0.26(-0.82%)
Jun 15, 2021 31.46 31.46 31.30 31.40 97,701 -0.27(-0.86%)
Jun 14, 2021 31.62 31.74 31.62 31.67 111,586 +0.16(+0.52%)
Jun 11, 2021 31.58 31.74 31.44 31.51 78,457 -0.02(-0.07%)
Jun 10, 2021 31.56 31.56 31.41 31.53 146,230 +0.23(+0.73%)
Jun 09, 2021 31.48 31.48 31.28 31.30 153,299 -0.03(-0.10%)
Jun 08, 2021 31.32 31.35 31.21 31.33 79,018 +0.02(+0.05%)
Jun 07, 2021 31.36 31.36 31.23 31.32 81,620 -0.11(-0.36%)
Jun 04, 2021 31.40 31.44 31.26 31.43 165,933 +0.29(+0.92%)
Jun 03, 2021 31.14 31.23 31.04 31.14 124,762 -0.25(-0.79%)
Jun 02, 2021 31.22 31.41 31.21 31.39 122,896 +0.29(+0.92%)
Jun 01, 2021 31.01 31.12 31.00 31.10 137,087 +0.33(+1.08%)
May 28, 2021 30.82 30.82 30.73 30.77 530,683 +0.06(+0.20%)
May 27, 2021 30.58 30.71 30.52 30.71 74,980 +0.13(+0.42%)
May 26, 2021 30.48 30.58 30.41 30.58 98,336 +0.10(+0.32%)
May 25, 2021 30.62 30.62 30.45 30.48 68,703 +0.13(+0.42%)
May 24, 2021 30.34 30.41 30.23 30.36 94,515 +0.25(+0.83%)
May 21, 2021 30.33 30.33 30.08 30.11 170,130 -0.16(-0.52%)
May 20, 2021 30.31 30.34 30.17 30.27 102,713 +0.06(+0.20%)
May 19, 2021 30.07 30.28 30.05 30.21 308,217 -0.14(-0.47%)
May 18, 2021 30.24 30.45 30.23 30.35 241,131 +0.28(+0.93%)
May 17, 2021 29.96 30.10 29.86 30.07 117,796 -0.11(-0.38%)
May 14, 2021 30.04 30.18 30.01 30.18 137,692 +0.26(+0.86%)
May 13, 2021 29.92 30.00 29.77 29.93 74,475 +0.10(+0.33%)
May 12, 2021 30.15 30.17 29.80 29.83 175,908 -0.64(-2.11%)
May 11, 2021 30.39 30.53 30.31 30.47 201,330 -0.15(-0.49%)
May 10, 2021 30.76 30.84 30.57 30.62 168,294 -0.13(-0.43%)
May 07, 2021 30.47 30.79 30.40 30.75 137,430 +0.37(+1.21%)
May 06, 2021 30.11 30.39 30.07 30.39 74,819 +0.35(+1.16%)
May 05, 2021 30.00 30.08 29.90 30.04 86,308 +0.21(+0.71%)
May 04, 2021 29.88 29.88 29.68 29.83 179,515 -0.15(-0.50%)
May 03, 2021 29.90 30.06 29.88 29.98 47,099 +0.08(+0.25%)
Apr 30, 2021 30.17 30.17 29.88 29.90 119,564 -0.48(-1.59%)
Apr 29, 2021 30.39 30.41 30.19 30.39 146,814 +0.14(+0.45%)
Apr 28, 2021 30.24 30.37 30.10 30.25 122,580 +0.22(+0.73%)
Apr 27, 2021 30.17 30.17 30.00 30.03 120,919 -0.17(-0.58%)
Apr 26, 2021 30.24 30.27 30.17 30.21 185,487 +0.04(+0.13%)
Apr 23, 2021 30.14 30.19 30.06 30.17 102,370 +0.16(+0.53%)
Apr 22, 2021 30.15 30.15 29.90 30.01 69,274 -0.11(-0.35%)
Apr 21, 2021 29.81 30.11 29.81 30.11 212,348 +0.21(+0.71%)
Apr 20, 2021 30.05 30.10 29.86 29.90 288,516 -0.11(-0.35%)
Apr 19, 2021 30.02 30.05 29.93 30.01 124,407 +0.08(+0.28%)
Apr 16, 2021 29.70 29.99 29.70 29.93 129,352 +0.23(+0.76%)
Apr 15, 2021 29.59 29.76 29.59 29.70 210,968 +0.14(+0.49%)
Apr 14, 2021 29.49 29.67 29.46 29.55 87,464 +0.17(+0.59%)
Apr 13, 2021 29.18 29.47 29.18 29.38 118,320 +0.14(+0.47%)
Apr 12, 2021 29.18 29.31 29.18 29.25 68,568 -0.04(-0.13%)
Apr 09, 2021 29.41 29.46 29.23 29.28 154,878 -0.20(-0.69%)
Apr 08, 2021 29.59 29.59 29.43 29.49 335,601 +0.11(+0.36%)
Apr 07, 2021 29.43 29.49 29.35 29.38 131,489 -0.09(-0.31%)
Apr 06, 2021 29.48 29.52 29.40 29.47 93,724 -0.02(-0.08%)
Apr 05, 2021 29.62 29.62 29.38 29.49 285,821 +0.06(+0.21%)
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.