Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.67 -0.07 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.09 22.27 22.09 22.24 49,090 +0.18(+0.80%)
Apr 27, 2023 21.91 22.12 21.90 22.06 60,248 +0.25(+1.14%)
Apr 26, 2023 21.94 21.96 21.76 21.82 83,825 +0.06(+0.28%)
Apr 25, 2023 21.81 21.86 21.72 21.75 152,734 -0.38(-1.72%)
Apr 24, 2023 22.05 22.14 22.02 22.14 118,982 +0.06(+0.28%)
Apr 21, 2023 22.14 22.28 22.03 22.07 115,664 -0.21(-0.95%)
Apr 20, 2023 22.25 22.39 22.25 22.29 47,148 +0.02(+0.08%)
Apr 19, 2023 22.37 22.39 22.27 22.27 76,714 -0.36(-1.60%)
Apr 18, 2023 22.62 22.72 22.55 22.63 300,949 +0.07(+0.31%)
Apr 17, 2023 22.58 22.60 22.47 22.56 53,001 -0.01(-0.04%)
Apr 14, 2023 22.48 22.70 22.42 22.57 160,848 +0.02(+0.08%)
Apr 13, 2023 22.51 22.63 22.51 22.55 159,571 +0.19(+0.87%)
Apr 12, 2023 22.46 22.49 22.33 22.36 84,781 +0.06(+0.28%)
Apr 11, 2023 22.16 22.36 22.16 22.30 101,208 +0.48(+2.19%)
Apr 10, 2023 21.73 21.83 21.72 21.82 64,570 +0.08(+0.37%)
Apr 06, 2023 21.68 21.81 21.63 21.74 216,155 +0.00(+0.00%)
Apr 05, 2023 21.85 21.85 21.61 21.74 86,624 -0.12(-0.53%)
Apr 04, 2023 21.83 21.92 21.80 21.85 85,375 +0.10(+0.45%)
Apr 03, 2023 21.71 21.81 21.71 21.75 100,347 +0.03(+0.12%)
Mar 31, 2023 21.85 21.89 21.68 21.73 109,884 -0.09(-0.41%)
Mar 30, 2023 21.83 21.83 21.68 21.82 80,685 +0.30(+1.40%)
Mar 29, 2023 21.51 21.56 21.44 21.52 58,574 +0.09(+0.41%)
Mar 28, 2023 21.30 21.44 21.30 21.43 110,309 +0.20(+0.96%)
Mar 27, 2023 21.20 21.23 21.06 21.22 176,100 +0.04(+0.17%)
Mar 24, 2023 21.06 21.22 21.01 21.19 69,631 -0.07(-0.33%)
Mar 23, 2023 21.47 21.53 21.18 21.26 86,327 +0.04(+0.17%)
Mar 22, 2023 21.21 21.47 21.15 21.22 153,895 +0.09(+0.42%)
Mar 21, 2023 21.21 21.26 21.07 21.14 126,501 +0.04(+0.21%)
Mar 20, 2023 21.14 21.21 21.06 21.09 53,564 -0.11(-0.50%)
Mar 17, 2023 21.33 21.36 21.16 21.20 153,858 -0.17(-0.78%)
Mar 16, 2023 21.14 21.40 21.11 21.36 95,823 +0.19(+0.87%)
Mar 15, 2023 21.23 21.27 21.03 21.18 467,116 -0.34(-1.60%)
Mar 14, 2023 21.61 21.65 21.44 21.52 249,127 +0.04(+0.16%)
Mar 13, 2023 21.45 21.66 21.44 21.49 239,954 -0.19(-0.90%)
Mar 10, 2023 21.88 21.88 21.61 21.68 187,389 -0.19(-0.89%)
Mar 09, 2023 22.10 22.11 21.81 21.88 81,636 -0.29(-1.31%)
Mar 08, 2023 22.09 22.19 22.05 22.17 91,442 +0.25(+1.13%)
Mar 07, 2023 22.14 22.16 21.84 21.92 69,752 -0.26(-1.15%)
Mar 06, 2023 22.22 22.27 22.11 22.18 219,107 -0.07(-0.32%)
Mar 03, 2023 22.14 22.25 22.08 22.25 97,839 +0.26(+1.20%)
Mar 02, 2023 21.96 22.04 21.89 21.98 189,280 -0.11(-0.52%)
Mar 01, 2023 21.97 22.10 21.86 22.10 82,508 +0.55(+2.54%)
Feb 28, 2023 21.71 21.78 21.55 21.55 162,723 -0.16(-0.73%)
Feb 27, 2023 21.79 21.81 21.66 21.71 173,820 +0.00(+0.00%)
Feb 24, 2023 21.94 21.96 21.65 21.71 131,636 -0.49(-2.22%)
Feb 23, 2023 22.32 22.34 22.07 22.20 59,646 +0.00(+0.00%)
Feb 22, 2023 22.22 22.22 22.06 22.20 370,520 -0.01(-0.04%)
Feb 21, 2023 22.28 22.42 22.16 22.21 150,097 -0.04(-0.16%)
Feb 17, 2023 22.18 22.28 22.14 22.25 152,522 +0.01(+0.04%)
Feb 16, 2023 22.10 22.33 22.06 22.24 174,077 +0.06(+0.28%)
Feb 15, 2023 22.09 22.19 22.01 22.18 106,002 -0.06(-0.28%)
Feb 14, 2023 22.27 22.37 22.15 22.24 155,449 -0.01(-0.04%)
Feb 13, 2023 22.14 22.27 22.10 22.25 102,756 +0.21(+0.96%)
Feb 10, 2023 22.14 22.14 21.96 22.04 97,288 -0.04(-0.16%)
Feb 09, 2023 22.37 22.39 22.01 22.07 237,370 -0.31(-1.38%)
Feb 08, 2023 22.40 22.45 22.24 22.38 185,291 +0.02(+0.08%)
Feb 07, 2023 22.40 22.52 22.24 22.36 118,818 +0.02(+0.08%)
Feb 06, 2023 22.32 22.36 22.18 22.34 129,742 -0.11(-0.47%)
Feb 03, 2023 22.63 22.73 22.43 22.45 276,930 -0.48(-2.08%)
Feb 02, 2023 23.14 23.14 22.89 22.93 264,011 -0.08(-0.34%)
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.