Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.28 UNCHANGED
Streaming Delayed 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 17.30 17.21 17.21 17.21 50,729 -0.05(-0.30%)
Dec 30, 2015 17.30 17.30 17.22 17.26 158,950 -0.13(-0.76%)
Dec 29, 2015 17.48 17.51 17.33 17.40 51,012 +0.04(+0.23%)
Dec 28, 2015 17.33 17.43 17.30 17.36 171,679 -0.07(-0.39%)
Dec 24, 2015 17.44 17.42 17.42 17.42 45,656 -0.01(-0.04%)
Dec 23, 2015 17.25 17.43 17.25 17.43 92,752 +0.28(+1.63%)
Dec 22, 2015 17.10 17.20 17.06 17.15 87,619 +0.17(+0.98%)
Dec 21, 2015 17.15 17.15 16.97 16.98 53,587 -0.06(-0.38%)
Dec 18, 2015 17.18 17.23 17.05 17.05 136,672 -0.05(-0.27%)
Dec 17, 2015 17.34 17.34 17.09 17.09 148,558 -0.24(-1.38%)
Dec 16, 2015 17.12 17.37 17.07 17.33 94,922 +0.27(+1.57%)
Dec 15, 2015 17.08 17.15 17.04 17.07 77,751 +0.30(+1.80%)
Dec 14, 2015 16.78 16.82 16.60 16.76 159,372 +0.16(+0.99%)
Dec 11, 2015 16.82 16.82 16.57 16.60 122,679 -0.46(-2.70%)
Dec 10, 2015 17.24 17.24 17.05 17.06 72,139 -0.38(-2.18%)
Dec 09, 2015 17.42 17.61 17.30 17.44 307,816 +0.01(+0.03%)
Dec 08, 2015 17.30 17.43 17.19 17.43 48,429 -0.19(-1.10%)
Dec 07, 2015 17.74 17.75 17.57 17.63 69,496 -0.29(-1.62%)
Dec 04, 2015 17.80 17.96 17.79 17.92 117,533 +0.05(+0.25%)
Dec 03, 2015 17.97 17.98 17.79 17.87 48,501 +0.05(+0.29%)
Dec 02, 2015 17.98 17.98 17.79 17.82 73,411 -0.27(-1.48%)
Dec 01, 2015 18.02 18.09 17.97 18.09 65,440 +0.20(+1.14%)
Nov 30, 2015 17.95 18.00 17.84 17.88 29,947 -0.24(-1.35%)
Nov 27, 2015 18.26 18.26 18.09 18.13 56,876 -0.30(-1.63%)
Nov 25, 2015 18.46 18.43 18.43 18.43 38,712 -0.18(-0.98%)
Nov 24, 2015 18.50 18.71 18.47 18.61 36,009 -0.01(-0.03%)
Nov 23, 2015 18.76 18.76 18.58 18.62 36,581 -0.19(-1.00%)
Nov 20, 2015 18.74 18.87 18.74 18.80 35,941 +0.16(+0.85%)
Nov 19, 2015 18.69 18.77 18.63 18.65 70,902 +0.10(+0.52%)
Nov 18, 2015 18.41 18.59 18.40 18.55 59,253 +0.20(+1.12%)
Nov 17, 2015 18.40 18.43 18.24 18.34 18,744 +0.02(+0.09%)
Nov 16, 2015 18.18 18.41 18.09 18.33 37,127 +0.27(+1.48%)
Nov 13, 2015 18.19 18.19 18.02 18.06 54,368 -0.20(-1.09%)
Nov 12, 2015 18.37 18.44 18.26 18.26 43,200 -0.31(-1.65%)
Nov 11, 2015 18.66 18.66 18.52 18.57 31,570 -0.10(-0.55%)
Nov 10, 2015 18.56 18.69 18.51 18.67 26,722 +0.05(+0.24%)
Nov 09, 2015 18.69 18.77 18.51 18.62 34,725 -0.37(-1.94%)
Nov 06, 2015 18.86 19.04 18.76 18.99 55,060 -0.26(-1.36%)
Nov 05, 2015 19.24 19.27 19.12 19.25 24,376 +0.02(+0.12%)
Nov 04, 2015 19.42 19.42 19.12 19.23 29,872 -0.01(-0.06%)
Nov 03, 2015 18.99 19.35 18.96 19.24 31,888 +0.20(+1.07%)
Nov 02, 2015 18.82 19.04 18.78 19.04 78,949 +0.41(+2.20%)
Oct 30, 2015 18.68 18.76 18.57 18.63 37,384 +0.05(+0.28%)
Oct 29, 2015 18.54 18.65 18.51 18.58 121,384 -0.16(-0.85%)
Oct 28, 2015 18.84 18.98 18.57 18.74 59,318 -0.14(-0.75%)
Oct 27, 2015 18.93 18.99 18.77 18.88 56,042 -0.14(-0.72%)
Oct 26, 2015 19.21 19.21 18.93 19.01 31,739 -0.12(-0.62%)
Oct 23, 2015 19.19 19.21 19.05 19.13 55,563 +0.06(+0.33%)
Oct 22, 2015 18.93 19.14 18.93 19.07 18,559 +0.29(+1.54%)
Oct 21, 2015 18.93 19.01 18.78 18.78 60,057 -0.34(-1.78%)
Oct 20, 2015 19.10 19.19 19.00 19.12 144,694 +0.02(+0.12%)
Oct 19, 2015 19.19 19.19 18.98 19.10 130,513 -0.33(-1.70%)
Oct 16, 2015 19.34 19.45 19.24 19.43 157,443 -0.15(-0.78%)
Oct 15, 2015 19.37 19.58 19.29 19.58 27,297 +0.35(+1.80%)
Oct 14, 2015 19.20 19.25 19.08 19.24 211,400 +0.28(+1.50%)
Oct 13, 2015 19.00 19.12 18.89 18.95 216,681 -0.19(-0.98%)
Oct 12, 2015 19.38 19.38 19.14 19.14 54,036 -0.16(-0.85%)
Oct 09, 2015 19.38 19.39 19.20 19.30 38,946 +0.04(+0.21%)
Oct 08, 2015 18.85 19.26 18.71 19.26 286,211 +0.31(+1.62%)
Oct 07, 2015 18.97 19.05 18.73 18.96 116,008 +0.48(+2.60%)
Oct 06, 2015 18.34 18.48 18.34 18.48 140,497 +0.07(+0.39%)
Oct 05, 2015 18.17 18.41 18.17 18.41 55,883 +0.32(+1.75%)
Oct 02, 2015 17.57 18.09 17.54 18.09 95,800 +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.