Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.75 26.75 26.50 26.53 475,829 -0.06(-0.21%)
Mar 30, 2022 26.70 26.80 26.53 26.59 208,566 +0.27(+1.02%)
Mar 29, 2022 26.36 26.36 26.14 26.32 272,761 -0.09(-0.34%)
Mar 28, 2022 26.46 26.46 26.23 26.41 200,773 -0.16(-0.61%)
Mar 25, 2022 26.43 26.61 26.37 26.58 203,753 +0.15(+0.55%)
Mar 24, 2022 26.41 26.48 26.31 26.43 135,123 +0.01(+0.05%)
Mar 23, 2022 26.25 26.58 26.18 26.41 142,834 +0.27(+1.02%)
Mar 22, 2022 26.25 26.39 26.06 26.15 135,124 +0.24(+0.93%)
Mar 21, 2022 25.88 25.92 25.74 25.91 142,119 -0.19(-0.71%)
Mar 18, 2022 25.53 26.15 25.53 26.09 135,242 +0.27(+1.06%)
Mar 17, 2022 25.76 25.83 25.60 25.82 143,377 +0.04(+0.16%)
Mar 16, 2022 25.34 25.79 25.22 25.78 204,000 +1.07(+4.34%)
Mar 15, 2022 24.60 24.76 24.53 24.71 490,418 -0.24(-0.97%)
Mar 14, 2022 25.21 25.28 24.88 24.95 304,681 -0.65(-2.55%)
Mar 11, 2022 25.98 26.17 25.59 25.60 379,199 -0.40(-1.55%)
Mar 10, 2022 25.85 26.03 25.79 26.00 117,342 -0.10(-0.40%)
Mar 09, 2022 26.21 26.23 25.89 26.11 130,235 +0.54(+2.11%)
Mar 08, 2022 25.74 25.85 25.47 25.57 434,047 -0.16(-0.63%)
Mar 07, 2022 25.98 26.23 25.66 25.73 334,881 -0.62(-2.35%)
Mar 04, 2022 26.12 26.40 26.06 26.35 1,201,696 +0.06(+0.21%)
Mar 03, 2022 26.49 26.57 26.20 26.29 2,556,935 -0.51(-1.89%)
Mar 02, 2022 27.02 27.08 26.60 26.80 493,066 -0.14(-0.51%)
Mar 01, 2022 28.19 28.38 26.48 26.94 1,172,910 -1.70(-5.93%)
Feb 28, 2022 29.05 29.38 28.27 28.64 459,965 -1.55(-5.15%)
Feb 25, 2022 29.91 30.25 29.83 30.19 383,331 +0.52(+1.74%)
Feb 24, 2022 28.91 29.84 28.79 29.68 1,382,622 -1.32(-4.26%)
Feb 23, 2022 31.34 31.34 30.92 31.00 1,812,914 -0.45(-1.43%)
Feb 22, 2022 31.45 31.61 31.20 31.45 169,848 -0.64(-2.01%)
Feb 18, 2022 32.09 0 -0.13(-0.40%)
Feb 17, 2022 32.33 32.35 32.15 32.22 78,438 -0.45(-1.38%)
Feb 16, 2022 32.41 32.76 32.41 32.67 85,456 +0.31(+0.95%)
Feb 15, 2022 32.11 32.39 32.11 32.37 111,223 +0.69(+2.18%)
Feb 14, 2022 31.71 31.87 31.51 31.68 89,119 -0.24(-0.75%)
Feb 11, 2022 32.37 32.42 31.82 31.92 213,296 -0.43(-1.32%)
Feb 10, 2022 32.21 32.66 32.21 32.34 252,855 -0.02(-0.07%)
Feb 09, 2022 32.21 32.39 32.08 32.37 176,564 +0.45(+1.41%)
Feb 08, 2022 31.66 31.95 31.64 31.92 296,820 +0.44(+1.41%)
Feb 07, 2022 31.31 31.57 31.25 31.47 93,762 +0.27(+0.88%)
Feb 04, 2022 31.13 31.28 31.03 31.20 73,650 +0.06(+0.18%)
Feb 03, 2022 31.06 31.20 30.96 31.14 62,375 -0.10(-0.34%)
Feb 02, 2022 31.27 31.32 31.09 31.25 95,750 +0.04(+0.13%)
Feb 01, 2022 31.30 31.30 31.06 31.21 138,892 +0.09(+0.28%)
Jan 31, 2022 30.84 31.15 31.12 86,200 +0.40(+1.31%)
Jan 28, 2022 30.72 30.72 30.43 30.72 138,517 +0.06(+0.21%)
Jan 27, 2022 30.76 30.84 30.54 30.65 125,181 +0.35(+1.14%)
Jan 26, 2022 30.68 30.74 30.28 30.30 124,069 -0.35(-1.16%)
Jan 25, 2022 30.30 30.72 30.28 30.66 117,755 +0.09(+0.29%)
Jan 24, 2022 30.53 30.59 30.02 30.57 202,106 -0.64(-2.06%)
Jan 21, 2022 31.46 31.53 31.09 31.21 454,621 -0.24(-0.77%)
Jan 20, 2022 31.68 31.95 31.46 31.46 150,836 +0.03(+0.10%)
Jan 19, 2022 31.50 31.57 31.38 31.42 171,961 +0.58(+1.88%)
Jan 18, 2022 30.83 31.01 30.76 30.84 186,393 -0.48(-1.54%)
Jan 14, 2022 31.33 0 -0.07(-0.23%)
Jan 13, 2022 31.67 31.67 31.35 31.40 134,607 -0.39(-1.24%)
Jan 12, 2022 31.63 31.84 31.58 31.79 93,197 +0.27(+0.84%)
Jan 11, 2022 31.26 31.63 31.21 31.53 162,224 +0.44(+1.42%)
Jan 10, 2022 31.03 31.09 30.85 31.09 163,279 +0.02(+0.05%)
Jan 07, 2022 31.08 31.17 30.85 31.07 396,201 +0.16(+0.52%)
Jan 06, 2022 30.80 30.97 30.73 30.91 147,196 +0.19(+0.63%)
Jan 05, 2022 31.19 31.34 30.69 30.72 98,110 -0.48(-1.55%)
Jan 04, 2022 31.18 31.27 31.04 31.20 80,863 -0.02(-0.05%)
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.