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 (%)
Dec 31, 2015 17.29 17.20 17.20 17.20 50,756 -0.05(-0.30%)
Dec 30, 2015 17.29 17.29 17.21 17.25 159,036 -0.13(-0.76%)
Dec 29, 2015 17.47 17.51 17.32 17.39 51,040 +0.04(+0.23%)
Dec 28, 2015 17.32 17.42 17.29 17.35 171,773 -0.07(-0.39%)
Dec 24, 2015 17.43 17.41 17.41 17.41 45,681 -0.01(-0.04%)
Dec 23, 2015 17.24 17.42 17.24 17.42 92,802 +0.28(+1.63%)
Dec 22, 2015 17.09 17.19 17.05 17.14 87,667 +0.17(+0.98%)
Dec 21, 2015 17.14 17.14 16.96 16.97 53,616 -0.06(-0.38%)
Dec 18, 2015 17.18 17.22 17.04 17.04 136,746 -0.05(-0.27%)
Dec 17, 2015 17.33 17.33 17.08 17.08 148,639 -0.24(-1.38%)
Dec 16, 2015 17.11 17.36 17.06 17.32 94,973 +0.27(+1.56%)
Dec 15, 2015 17.07 17.14 17.03 17.06 77,793 +0.30(+1.80%)
Dec 14, 2015 16.77 16.81 16.59 16.76 159,458 +0.16(+0.99%)
Dec 11, 2015 16.81 16.81 16.56 16.59 122,745 -0.46(-2.70%)
Dec 10, 2015 17.23 17.23 17.05 17.05 72,178 -0.38(-2.18%)
Dec 09, 2015 17.41 17.60 17.29 17.43 307,983 +0.01(+0.03%)
Dec 08, 2015 17.29 17.43 17.18 17.43 48,456 -0.19(-1.10%)
Dec 07, 2015 17.73 17.74 17.56 17.62 69,534 -0.29(-1.62%)
Dec 04, 2015 17.79 17.95 17.78 17.91 117,597 +0.05(+0.25%)
Dec 03, 2015 17.96 17.97 17.78 17.86 48,528 +0.05(+0.29%)
Dec 02, 2015 17.97 17.97 17.78 17.81 73,451 -0.27(-1.48%)
Dec 01, 2015 18.01 18.08 17.96 18.08 65,476 +0.20(+1.14%)
Nov 30, 2015 17.94 17.99 17.83 17.87 29,964 -0.24(-1.35%)
Nov 27, 2015 18.25 18.25 18.08 18.12 56,907 -0.30(-1.63%)
Nov 25, 2015 18.45 18.42 18.42 18.42 38,733 -0.18(-0.98%)
Nov 24, 2015 18.49 18.70 18.46 18.60 36,029 -0.01(-0.03%)
Nov 23, 2015 18.75 18.75 18.57 18.61 36,601 -0.19(-1.00%)
Nov 20, 2015 18.73 18.86 18.73 18.79 35,960 +0.16(+0.85%)
Nov 19, 2015 18.68 18.76 18.62 18.64 70,941 +0.10(+0.52%)
Nov 18, 2015 18.40 18.58 18.39 18.54 59,285 +0.20(+1.11%)
Nov 17, 2015 18.39 18.42 18.23 18.33 18,754 +0.02(+0.09%)
Nov 16, 2015 18.17 18.40 18.08 18.32 37,147 +0.27(+1.48%)
Nov 13, 2015 18.18 18.18 18.01 18.05 54,398 -0.20(-1.09%)
Nov 12, 2015 18.36 18.43 18.25 18.25 43,223 -0.31(-1.65%)
Nov 11, 2015 18.65 18.65 18.51 18.56 31,587 -0.10(-0.55%)
Nov 10, 2015 18.55 18.68 18.50 18.66 26,736 +0.05(+0.24%)
Nov 09, 2015 18.68 18.76 18.50 18.61 34,744 -0.37(-1.94%)
Nov 06, 2015 18.85 19.03 18.75 18.98 55,090 -0.26(-1.36%)
Nov 05, 2015 19.23 19.26 19.11 19.24 24,390 +0.02(+0.12%)
Nov 04, 2015 19.41 19.41 19.11 19.22 29,888 -0.01(-0.06%)
Nov 03, 2015 18.98 19.34 18.95 19.23 31,906 +0.20(+1.07%)
Nov 02, 2015 18.81 19.03 18.77 19.03 78,992 +0.41(+2.20%)
Oct 30, 2015 18.67 18.75 18.56 18.62 37,404 +0.05(+0.28%)
Oct 29, 2015 18.52 18.64 18.50 18.57 121,449 -0.16(-0.85%)
Oct 28, 2015 18.83 18.96 18.56 18.73 59,350 -0.14(-0.75%)
Oct 27, 2015 18.92 18.98 18.76 18.87 56,072 -0.14(-0.72%)
Oct 26, 2015 19.20 19.20 18.92 19.00 31,756 -0.12(-0.62%)
Oct 23, 2015 19.18 19.20 19.04 19.12 55,593 +0.06(+0.33%)
Oct 22, 2015 18.92 19.13 18.92 19.06 18,569 +0.29(+1.54%)
Oct 21, 2015 18.92 19.00 18.77 18.77 60,090 -0.34(-1.78%)
Oct 20, 2015 19.09 19.18 18.99 19.11 144,773 +0.02(+0.12%)
Oct 19, 2015 19.18 19.18 18.97 19.09 130,584 -0.33(-1.70%)
Oct 16, 2015 19.33 19.44 19.23 19.42 157,528 -0.15(-0.78%)
Oct 15, 2015 19.36 19.57 19.28 19.57 27,312 +0.35(+1.80%)
Oct 14, 2015 19.19 19.24 19.07 19.23 211,514 +0.28(+1.50%)
Oct 13, 2015 18.99 19.11 18.88 18.94 216,798 -0.19(-0.98%)
Oct 12, 2015 19.37 19.37 19.13 19.13 54,065 -0.16(-0.85%)
Oct 09, 2015 19.37 19.38 19.19 19.29 38,968 +0.04(+0.21%)
Oct 08, 2015 18.84 19.25 18.70 19.25 286,366 +0.31(+1.62%)
Oct 07, 2015 18.96 19.04 18.72 18.95 116,071 +0.48(+2.60%)
Oct 06, 2015 18.33 18.47 18.33 18.47 140,573 +0.07(+0.39%)
Oct 05, 2015 18.16 18.40 18.16 18.40 55,914 +0.32(+1.75%)
Oct 02, 2015 17.56 18.08 17.53 18.08 95,852 +0.47(+2.69%)
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.