Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.14 +0.19 (+0.71%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.82 25.52 24.82 25.52 2,677 +0.91(+3.69%)
Jun 28, 2012 25.09 25.09 24.61 24.61 4,429 -0.24(-0.96%)
Jun 27, 2012 24.94 24.94 24.85 24.85 3,185 +0.13(+0.51%)
Jun 26, 2012 24.73 25.26 24.70 24.72 34,367 +0.10(+0.39%)
Jun 25, 2012 24.49 24.63 24.48 24.63 15,779 -0.13(-0.53%)
Jun 22, 2012 24.76 24.76 24.72 24.76 2,165 +0.13(+0.53%)
Jun 21, 2012 26.42 26.42 24.62 24.63 11,316 -0.63(-2.51%)
Jun 20, 2012 25.88 25.88 25.15 25.26 30,581 -0.44(-1.70%)
Jun 19, 2012 26.36 26.36 25.57 25.70 10,258 +0.44(+1.75%)
Jun 18, 2012 25.09 25.28 25.09 25.26 1,328 +0.12(+0.49%)
Jun 15, 2012 24.97 25.13 24.48 25.13 33,700 -0.04(-0.14%)
Jun 14, 2012 25.38 25.38 24.95 25.17 18,974 +0.15(+0.61%)
Jun 13, 2012 25.07 25.17 25.02 25.02 59,494 +0.12(+0.48%)
Jun 12, 2012 24.76 24.93 24.76 24.90 1,181 +0.26(+1.06%)
Jun 11, 2012 24.86 24.86 24.64 24.64 2,931 -0.30(-1.21%)
Jun 08, 2012 24.94 24.94 24.94 24.94 744 -0.27(-1.05%)
Jun 07, 2012 25.13 25.20 25.13 25.20 5,709 +0.23(+0.91%)
Jun 06, 2012 24.91 24.98 24.91 24.98 492 +0.54(+2.23%)
Jun 05, 2012 24.43 24.43 24.43 24.43 196 +0.27(+1.14%)
Jun 04, 2012 24.25 24.25 24.16 24.16 787 -0.23(-0.96%)
Jun 01, 2012 23.89 24.48 23.89 24.39 4,675 -0.35(-1.42%)
May 31, 2012 24.58 24.80 24.58 24.74 19,062 -0.29(-1.16%)
May 29, 2012 25.01 25.03 25.03 25.03 2,362 +0.41(+1.65%)
May 25, 2012 24.68 24.68 24.53 24.62 5,059 +0.18(+0.75%)
May 24, 2012 24.44 24.44 24.44 24.44 551 -0.24(-0.95%)
May 23, 2012 24.81 24.81 24.13 24.68 4,402 -0.39(-1.55%)
May 22, 2012 25.09 25.28 25.07 25.07 14,672 +0.12(+0.49%)
May 21, 2012 24.20 24.95 24.20 24.95 1,695 +0.05(+0.20%)
May 18, 2012 24.96 24.96 24.89 24.89 437 -0.09(-0.35%)
May 17, 2012 25.08 25.08 24.98 24.98 1,259 -0.30(-1.19%)
May 16, 2012 25.52 25.52 25.09 25.28 2,443 -0.19(-0.74%)
May 15, 2012 25.40 25.66 25.37 25.47 6,919 -0.14(-0.56%)
May 14, 2012 26.16 26.16 25.52 25.61 14,192 -0.70(-2.65%)
May 11, 2012 26.58 26.58 26.27 26.31 6,187 -0.22(-0.82%)
May 10, 2012 27.05 27.05 26.52 26.53 7,016 -0.01(-0.04%)
May 09, 2012 26.97 26.97 26.29 26.54 36,436 -0.31(-1.15%)
May 08, 2012 26.68 26.85 26.60 26.85 6,628 -0.32(-1.17%)
May 07, 2012 26.99 27.16 26.99 27.16 9,546 +0.16(+0.58%)
May 04, 2012 27.20 27.20 27.00 27.01 16,899 -0.30(-1.10%)
May 03, 2012 27.30 27.31 27.25 27.31 1,836 -0.06(-0.20%)
May 02, 2012 27.31 27.36 27.31 27.36 2,421 +0.13(+0.47%)
May 01, 2012 27.31 27.31 27.24 27.24 5,559 +0.08(+0.31%)
Apr 30, 2012 27.43 27.43 27.12 27.15 21,547 -0.18(-0.64%)
Apr 27, 2012 27.22 27.33 27.22 27.33 6,102 +0.01(+0.03%)
Apr 26, 2012 27.24 27.32 27.24 27.32 4,238 +0.26(+0.96%)
Apr 25, 2012 27.12 27.12 27.06 27.06 2,224 +0.20(+0.76%)
Apr 24, 2012 27.22 27.22 26.86 26.86 3,246 +0.19(+0.72%)
Apr 23, 2012 27.15 27.15 26.48 26.66 10,251 -0.37(-1.37%)
Apr 20, 2012 27.84 27.84 26.95 27.03 44,116 +0.18(+0.66%)
Apr 19, 2012 27.32 27.32 26.78 26.86 1,124 -0.07(-0.25%)
Apr 18, 2012 26.92 27.01 26.92 26.92 6,102 -0.36(-1.30%)
Apr 17, 2012 27.26 27.28 27.21 27.28 3,396 +0.24(+0.88%)
Apr 16, 2012 27.18 27.18 26.91 27.04 12,137 -0.52(-1.88%)
Apr 13, 2012 27.35 27.57 27.03 27.56 39,277 +0.25(+0.93%)
Apr 12, 2012 27.17 27.30 27.17 27.30 2,362 +0.41(+1.53%)
Apr 11, 2012 27.08 27.08 26.77 26.89 7,207 +0.17(+0.63%)
Apr 10, 2012 26.98 27.03 26.61 26.72 18,964 -0.38(-1.41%)
Apr 09, 2012 26.97 27.10 26.97 27.10 3,789 -0.03(-0.09%)
Apr 05, 2012 27.16 27.16 27.10 27.13 2,953 -0.05(-0.19%)
Apr 04, 2012 27.43 27.43 27.14 27.18 5,041 -0.41(-1.47%)
Apr 03, 2012 28.42 28.42 27.59 27.59 17,588 -0.41(-1.47%)
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.