Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.80 -0.01 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.82	30.82	30.73	30.77	530,692	+0.06(+0.20%)
May 27, 2021	30.58	30.71	30.52	30.71	74,982	+0.13(+0.42%)
May 26, 2021	30.48	30.58	30.41	30.58	98,338	+0.10(+0.32%)
May 25, 2021	30.62	30.62	30.45	30.48	68,704	+0.13(+0.42%)
May 24, 2021	30.34	30.41	30.23	30.36	94,517	+0.25(+0.83%)
May 21, 2021	30.33	30.33	30.08	30.11	170,133	-0.16(-0.52%)
May 20, 2021	30.31	30.34	30.17	30.27	102,715	+0.06(+0.20%)
May 19, 2021	30.07	30.28	30.05	30.20	308,222	-0.14(-0.47%)
May 18, 2021	30.24	30.45	30.23	30.35	241,135	+0.28(+0.93%)
May 17, 2021	29.96	30.10	29.86	30.07	117,798	-0.11(-0.38%)
May 14, 2021	30.04	30.18	30.01	30.18	137,695	+0.26(+0.86%)
May 13, 2021	29.92	30.00	29.77	29.92	74,476	+0.10(+0.33%)
May 12, 2021	30.15	30.17	29.80	29.83	175,911	-0.64(-2.11%)
May 11, 2021	30.39	30.53	30.31	30.47	201,334	-0.15(-0.49%)
May 10, 2021	30.76	30.84	30.57	30.62	168,297	-0.13(-0.43%)
May 07, 2021	30.47	30.79	30.40	30.75	137,433	+0.37(+1.21%)
May 06, 2021	30.11	30.39	30.07	30.39	74,820	+0.35(+1.16%)
May 05, 2021	30.00	30.08	29.89	30.04	86,310	+0.21(+0.71%)
May 04, 2021	29.88	29.88	29.68	29.83	179,518	-0.15(-0.50%)

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.