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 (%)
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%)
Dec 01, 2020 26.19 26.38 26.09 26.29 167,215 +0.60(+2.34%)
Nov 30, 2020 25.96 25.98 25.65 25.69 1,063,707 -0.62(-2.34%)
Nov 27, 2020 26.29 26.41 26.26 26.30 91,034 +0.16(+0.63%)
Nov 25, 2020 26.00 26.17 25.92 26.14 151,500 +0.10(+0.40%)
Nov 24, 2020 25.75 26.04 25.72 26.03 168,822 +0.56(+2.19%)
Nov 23, 2020 25.60 25.62 25.44 25.48 104,840 +0.15(+0.59%)
Nov 20, 2020 25.35 25.45 25.29 25.33 200,384 -0.17(-0.67%)
Nov 19, 2020 25.36 25.53 25.30 25.50 82,708 +0.12(+0.47%)
Nov 18, 2020 25.60 25.69 25.38 25.38 157,764 -0.14(-0.55%)
Nov 17, 2020 25.28 25.59 25.28 25.52 180,278 +0.10(+0.41%)
Nov 16, 2020 25.32 25.43 25.27 25.42 99,296 +0.43(+1.72%)
Nov 13, 2020 24.79 25.02 24.74 24.99 132,781 +0.26(+1.05%)
Nov 12, 2020 24.97 25.00 24.68 24.73 251,747 -0.39(-1.55%)
Nov 11, 2020 25.03 25.17 25.02 25.12 519,969 +0.36(+1.45%)
Nov 10, 2020 24.68 24.88 24.68 24.76 159,097 +0.40(+1.65%)
Nov 09, 2020 24.64 24.71 24.34 24.36 94,954 +0.71(+3.01%)
Nov 06, 2020 23.49 23.73 23.42 23.64 260,176 +0.13(+0.54%)
Nov 05, 2020 23.32 23.54 23.29 23.52 140,407 +0.43(+1.87%)
Nov 04, 2020 22.83 23.23 22.75 23.09 154,934 +0.51(+2.27%)
Nov 03, 2020 22.54 22.68 22.53 22.57 161,812 +0.34(+1.54%)
Nov 02, 2020 22.13 22.24 22.08 22.23 117,506 +0.18(+0.81%)
Oct 30, 2020 22.02 22.09 21.91 22.05 140,053 -0.04(-0.17%)
Oct 29, 2020 22.00 22.20 21.88 22.09 323,288 +0.02(+0.10%)
Oct 28, 2020 22.28 22.29 22.04 22.07 177,570 -0.77(-3.38%)
Oct 27, 2020 23.01 23.01 22.81 22.84 122,103 -0.19(-0.81%)
Oct 26, 2020 23.09 23.12 22.86 23.03 111,816 -0.19(-0.83%)
Oct 23, 2020 23.10 23.25 23.06 23.22 142,746 +0.26(+1.13%)
Oct 22, 2020 22.88 22.99 22.83 22.96 106,490 +0.24(+1.05%)
Oct 21, 2020 22.67 22.86 22.67 22.72 510,487 +0.12(+0.53%)
Oct 20, 2020 22.49 22.71 22.48 22.60 86,974 +0.19(+0.83%)
Oct 19, 2020 22.46 22.59 22.37 22.42 143,988 +0.01(+0.03%)
Oct 16, 2020 22.46 22.49 22.39 22.41 178,972 -0.04(-0.17%)
Oct 15, 2020 22.37 22.47 22.32 22.45 111,786 -0.12(-0.53%)
Oct 14, 2020 22.67 22.69 22.54 22.57 79,410 -0.06(-0.26%)
Oct 13, 2020 22.65 22.72 22.54 22.63 182,466 -0.20(-0.88%)
Oct 12, 2020 22.75 22.88 22.71 22.83 117,442 +0.09(+0.39%)
Oct 09, 2020 22.69 22.85 22.61 22.74 306,501 +0.13(+0.56%)
Oct 08, 2020 22.46 22.64 22.44 22.61 268,274 +0.15(+0.66%)
Oct 07, 2020 22.38 22.49 22.33 22.46 190,158 +0.16(+0.70%)
Oct 06, 2020 22.48 22.54 22.24 22.31 809,982 -0.01(-0.03%)
Oct 05, 2020 22.18 22.36 22.13 22.31 416,705 +0.11(+0.50%)
Oct 02, 2020 22.09 22.36 22.09 22.20 242,265 -0.09(-0.40%)
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.