Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.95 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.03 24.13 23.97 24.05 112,779 -0.07(-0.27%)
Nov 29, 2023 24.21 24.29 24.11 24.12 75,464 -0.21(-0.85%)
Nov 28, 2023 24.17 24.38 24.17 24.33 131,122 +0.28(+1.18%)
Nov 27, 2023 24.05 24.10 23.97 24.04 143,160 -0.07(-0.27%)
Nov 24, 2023 24.04 24.17 24.04 24.11 56,486 +0.05(+0.20%)
Nov 22, 2023 24.18 24.20 23.97 24.06 85,514 -0.07(-0.27%)
Nov 21, 2023 24.19 24.24 24.09 24.13 116,927 -0.11(-0.47%)
Nov 20, 2023 24.07 24.30 24.02 24.24 91,637 +0.40(+1.66%)
Nov 17, 2023 23.87 23.95 23.85 23.85 251,457 +0.06(+0.24%)
Nov 16, 2023 23.78 23.87 23.69 23.79 104,846 -0.13(-0.55%)
Nov 15, 2023 23.89 24.01 23.82 23.92 298,803 +0.09(+0.40%)
Nov 14, 2023 23.59 23.83 23.59 23.83 107,334 +0.67(+2.89%)
Nov 13, 2023 23.08 23.19 23.06 23.16 69,923 +0.13(+0.57%)
Nov 10, 2023 22.91 23.03 22.88 23.03 59,851 +0.18(+0.78%)
Nov 09, 2023 23.00 23.07 22.77 22.85 80,119 -0.16(-0.70%)
Nov 08, 2023 23.11 23.11 22.95 23.01 82,936 -0.10(-0.43%)
Nov 07, 2023 23.10 23.14 23.03 23.11 62,249 -0.10(-0.43%)
Nov 06, 2023 23.23 23.23 23.15 23.20 51,618 +0.01(+0.04%)
Nov 03, 2023 22.99 23.21 22.99 23.20 31,736 +0.31(+1.36%)
Nov 02, 2023 22.70 22.88 22.70 22.88 146,967 +0.42(+1.89%)
Nov 01, 2023 22.22 22.46 22.19 22.46 304,030 +0.29(+1.32%)
Oct 31, 2023 22.08 22.20 22.05 22.17 99,969 +0.07(+0.30%)
Oct 30, 2023 22.28 22.28 22.03 22.10 50,183 +0.08(+0.39%)
Oct 27, 2023 22.30 22.30 22.00 22.02 57,586 -0.06(-0.26%)
Oct 26, 2023 21.95 22.10 21.90 22.07 114,177 +0.07(+0.30%)
Oct 25, 2023 22.11 22.14 21.99 22.01 187,266 -0.21(-0.93%)
Oct 24, 2023 22.03 22.26 22.03 22.21 56,311 +0.25(+1.16%)
Oct 23, 2023 21.94 22.10 21.85 21.96 62,639 -0.12(-0.56%)
Oct 20, 2023 22.16 22.23 22.06 22.08 209,509 -0.19(-0.85%)
Oct 19, 2023 22.33 22.42 22.27 22.27 35,923 -0.07(-0.30%)
Oct 18, 2023 22.55 22.55 22.33 22.34 59,209 -0.35(-1.54%)
Oct 17, 2023 22.52 22.78 22.52 22.69 110,639 -0.03(-0.12%)
Oct 16, 2023 22.62 22.77 22.61 22.71 140,265 +0.11(+0.50%)
Oct 13, 2023 22.53 22.65 22.43 22.60 133,498 +0.21(+0.93%)
Oct 12, 2023 22.72 22.72 22.36 22.39 60,763 -0.26(-1.17%)
Oct 11, 2023 22.58 22.81 22.53 22.66 58,022 +0.24(+1.05%)
Oct 10, 2023 22.21 22.42 22.21 22.42 81,500 +0.38(+1.71%)
Oct 09, 2023 21.95 22.05 21.83 22.04 38,721 +0.13(+0.60%)
Oct 06, 2023 21.65 21.99 21.64 21.91 111,298 +0.25(+1.13%)
Oct 05, 2023 21.75 21.78 21.57 21.67 188,962 -0.15(-0.68%)
Oct 04, 2023 21.84 21.92 21.73 21.82 131,613 +0.02(+0.08%)
Oct 03, 2023 22.01 22.10 21.78 21.80 342,202 -0.42(-1.91%)
Oct 02, 2023 22.36 22.38 22.18 22.22 177,862 -0.25(-1.13%)
Sep 29, 2023 22.57 22.58 22.41 22.48 114,966 +0.07(+0.29%)
Sep 28, 2023 22.25 22.42 22.22 22.41 207,312 +0.19(+0.85%)
Sep 27, 2023 22.43 22.43 22.13 22.22 198,092 -0.14(-0.63%)
Sep 26, 2023 22.48 22.63 22.33 22.36 151,624 -0.42(-1.85%)
Sep 25, 2023 22.67 22.79 22.66 22.79 124,232 -0.30(-1.31%)
Sep 22, 2023 23.12 23.25 22.89 23.09 198,313 +0.49(+2.17%)
Sep 21, 2023 22.75 22.75 22.60 22.60 86,427 -0.41(-1.77%)
Sep 20, 2023 23.11 23.20 22.98 23.01 88,552 +0.06(+0.28%)
Sep 19, 2023 23.02 23.03 22.90 22.94 41,967 -0.01(-0.04%)
Sep 18, 2023 22.92 22.97 22.84 22.95 59,443 +0.02(+0.08%)
Sep 15, 2023 23.05 23.07 22.92 22.93 40,733 -0.05(-0.24%)
Sep 14, 2023 22.90 23.03 22.90 22.99 211,116 +0.33(+1.46%)
Sep 13, 2023 22.67 22.76 22.64 22.66 40,525 +0.08(+0.37%)
Sep 12, 2023 22.52 22.64 22.51 22.58 55,936 -0.11(-0.49%)
Sep 11, 2023 22.71 22.71 22.61 22.69 49,566 +0.11(+0.49%)
Sep 08, 2023 22.57 22.62 22.52 22.58 53,863 +0.09(+0.41%)
Sep 07, 2023 22.53 22.54 22.45 22.48 50,175 -0.21(-0.93%)
Sep 06, 2023 22.73 22.84 22.65 22.70 47,328 +0.01(+0.04%)
Sep 05, 2023 22.77 22.80 22.69 22.69 57,411 +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.