Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.42 +0.14 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.14 27.18 26.91 27.07 433,543 -0.15(-0.54%)
Feb 27, 2019 27.35 27.35 27.13 27.22 297,323 -0.24(-0.87%)
Feb 26, 2019 27.44 27.51 27.36 27.46 440,381 -0.09(-0.34%)
Feb 25, 2019 27.61 27.65 27.49 27.55 411,219 +0.19(+0.70%)
Feb 22, 2019 27.37 27.46 27.30 27.36 498,265 +0.12(+0.44%)
Feb 21, 2019 27.32 27.32 27.16 27.24 271,712 -0.17(-0.61%)
Feb 20, 2019 27.41 27.54 27.36 27.40 551,183 +0.17(+0.62%)
Feb 19, 2019 27.04 27.32 27.03 27.23 409,691 +0.03(+0.11%)
Feb 15, 2019 27.20 27.23 27.08 27.20 334,739 +0.10(+0.37%)
Feb 14, 2019 26.87 27.17 26.85 27.10 438,646 +0.14(+0.52%)
Feb 13, 2019 27.20 27.20 26.94 26.96 283,040 -0.36(-1.34%)
Feb 12, 2019 27.38 27.41 27.30 27.33 306,580 +0.13(+0.49%)
Feb 11, 2019 27.27 27.33 27.15 27.20 352,841 -0.14(-0.51%)
Feb 08, 2019 27.35 27.39 27.16 27.34 176,638 -0.04(-0.15%)
Feb 07, 2019 27.48 27.50 27.24 27.38 267,281 -0.25(-0.89%)
Feb 06, 2019 27.84 27.84 27.59 27.62 169,300 -0.31(-1.09%)
Feb 05, 2019 27.77 27.95 27.69 27.93 251,434 +0.28(+1.01%)
Feb 04, 2019 27.67 27.73 27.58 27.65 256,056 -0.02(-0.07%)
Feb 01, 2019 27.81 27.81 27.65 27.67 307,610 -0.16(-0.57%)
Jan 31, 2019 27.65 27.86 27.65 27.83 487,192 +0.21(+0.77%)
Jan 30, 2019 27.32 27.66 27.16 27.61 391,350 +0.50(+1.83%)
Jan 29, 2019 27.24 27.24 27.08 27.12 293,031 +0.05(+0.17%)
Jan 28, 2019 26.92 27.07 26.81 27.07 408,172 -0.15(-0.54%)
Jan 25, 2019 27.18 27.24 27.05 27.22 266,464 +0.31(+1.13%)
Jan 24, 2019 26.67 26.93 26.67 26.91 423,884 +0.25(+0.92%)
Jan 23, 2019 26.63 26.71 26.53 26.67 271,506 +0.45(+1.72%)
Jan 22, 2019 26.37 26.64 26.17 26.21 720,264 -0.42(-1.57%)
Jan 18, 2019 26.59 26.64 26.53 26.63 369,554 +0.18(+0.68%)
Jan 17, 2019 26.27 26.53 26.19 26.45 169,395 +0.08(+0.30%)
Jan 16, 2019 26.31 26.45 26.26 26.37 129,164 +0.26(+0.99%)
Jan 15, 2019 26.14 26.25 26.05 26.12 229,514 +0.05(+0.18%)
Jan 14, 2019 26.00 26.21 25.98 26.07 121,488 -0.13(-0.48%)
Jan 11, 2019 26.12 26.27 26.06 26.20 135,191 -0.15(-0.58%)
Jan 10, 2019 26.09 26.36 26.08 26.35 175,280 +0.29(+1.09%)
Jan 09, 2019 25.89 26.12 25.88 26.06 345,536 +0.35(+1.34%)
Jan 08, 2019 25.64 25.76 25.54 25.72 129,769 +0.14(+0.54%)
Jan 07, 2019 25.62 25.68 25.49 25.58 152,005 -0.05(-0.18%)
Jan 04, 2019 25.10 25.63 25.10 25.62 139,863 +0.72(+2.90%)
Jan 03, 2019 25.02 25.07 24.78 24.90 244,122 -0.22(-0.87%)
Jan 02, 2019 24.66 25.12 24.66 25.12 295,382 +0.29(+1.15%)
Dec 31, 2018 25.04 25.20 24.72 24.83 274,603 +0.04(+0.16%)
Dec 28, 2018 24.82 24.98 24.76 24.80 490,578 +0.17(+0.70%)
Dec 27, 2018 24.48 24.71 24.35 24.62 422,744 -0.03(-0.11%)
Dec 26, 2018 24.35 24.65 24.18 24.65 399,821 +0.30(+1.23%)
Dec 24, 2018 24.46 24.63 24.35 24.35 287,866 -0.11(-0.46%)
Dec 21, 2018 24.74 24.82 24.35 24.46 328,861 -0.36(-1.47%)
Dec 20, 2018 24.96 25.00 24.61 24.83 705,628 +0.23(+0.94%)
Dec 19, 2018 25.06 25.20 24.46 24.60 320,951 -0.35(-1.41%)
Dec 18, 2018 25.16 25.16 24.83 24.95 275,099 -0.02(-0.07%)
Dec 17, 2018 25.13 25.23 24.85 24.97 168,427 -0.18(-0.73%)
Dec 14, 2018 25.30 25.32 25.13 25.15 160,897 -0.28(-1.08%)
Dec 13, 2018 25.52 25.52 25.36 25.43 157,059 -0.02(-0.08%)
Dec 12, 2018 25.48 25.60 25.39 25.45 170,426 +0.28(+1.09%)
Dec 11, 2018 25.26 25.31 25.04 25.17 249,687 +0.11(+0.45%)
Dec 10, 2018 25.22 25.23 24.82 25.06 365,623 -0.13(-0.52%)
Dec 07, 2018 25.56 25.73 25.16 25.19 169,430 -0.30(-1.16%)
Dec 06, 2018 25.29 25.52 24.99 25.48 164,166 +0.01(+0.05%)
Dec 04, 2018 25.92 26.03 25.43 25.47 151,603 -0.46(-1.77%)
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.