Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.84 25.53 24.84 25.53 2,675 +0.91(+3.69%)
Jun 28, 2012 25.11 25.11 24.62 24.62 4,427 -0.24(-0.96%)
Jun 27, 2012 24.95 24.95 24.86 24.86 3,183 +0.13(+0.51%)
Jun 26, 2012 24.75 25.28 24.71 24.74 34,349 +0.10(+0.39%)
Jun 25, 2012 24.51 24.64 24.49 24.64 15,770 -0.13(-0.53%)
Jun 22, 2012 24.78 24.78 24.74 24.77 2,164 +0.13(+0.53%)
Jun 21, 2012 26.43 26.43 24.64 24.64 11,309 -0.63(-2.51%)
Jun 20, 2012 25.89 25.89 25.16 25.27 30,565 -0.44(-1.70%)
Jun 19, 2012 26.37 26.37 25.58 25.71 10,253 +0.44(+1.75%)
Jun 18, 2012 25.11 25.29 25.11 25.27 1,328 +0.12(+0.49%)
Jun 15, 2012 24.98 25.15 24.49 25.15 33,682 -0.04(-0.14%)
Jun 14, 2012 25.39 25.39 24.96 25.18 18,964 +0.15(+0.61%)
Jun 13, 2012 25.08 25.19 25.03 25.03 59,462 +0.12(+0.48%)
Jun 12, 2012 24.77 24.94 24.77 24.91 1,180 +0.26(+1.06%)
Jun 11, 2012 24.88 24.88 24.65 24.65 2,929 -0.30(-1.21%)
Jun 08, 2012 24.95 24.95 24.95 24.95 743 -0.27(-1.05%)
Jun 07, 2012 25.14 25.22 25.14 25.22 5,706 +0.23(+0.91%)
Jun 06, 2012 24.92 24.99 24.92 24.99 491 +0.54(+2.23%)
Jun 05, 2012 24.45 24.45 24.45 24.45 196 +0.27(+1.14%)
Jun 04, 2012 24.27 24.27 24.17 24.17 787 -0.23(-0.96%)
Jun 01, 2012 23.90 24.50 23.90 24.40 4,673 -0.35(-1.42%)
May 31, 2012 24.60 24.81 24.60 24.76 19,052 -0.29(-1.16%)
May 29, 2012 25.02 25.05 25.05 25.05 2,361 +0.41(+1.65%)
May 25, 2012 24.69 24.69 24.54 24.64 5,056 +0.18(+0.75%)
May 24, 2012 24.46 24.46 24.46 24.46 550 -0.24(-0.95%)
May 23, 2012 24.83 24.83 24.14 24.69 4,399 -0.39(-1.55%)
May 22, 2012 25.11 25.30 25.08 25.08 14,664 +0.12(+0.49%)
May 21, 2012 24.22 24.96 24.22 24.96 1,694 +0.05(+0.20%)
May 18, 2012 24.97 24.97 24.91 24.91 436 -0.09(-0.35%)
May 17, 2012 25.09 25.09 24.99 24.99 1,259 -0.30(-1.19%)
May 16, 2012 25.54 25.54 25.11 25.29 2,441 -0.19(-0.74%)
May 15, 2012 25.41 25.68 25.39 25.48 6,916 -0.14(-0.56%)
May 14, 2012 26.17 26.17 25.54 25.62 14,184 -0.70(-2.65%)
May 11, 2012 26.59 26.59 26.28 26.32 6,184 -0.22(-0.82%)
May 10, 2012 27.06 27.06 26.53 26.54 7,012 -0.01(-0.04%)
May 09, 2012 26.98 26.98 26.30 26.55 36,417 -0.31(-1.15%)
May 08, 2012 26.69 26.86 26.62 26.86 6,625 -0.32(-1.17%)
May 07, 2012 27.00 27.18 27.00 27.18 9,541 +0.16(+0.58%)
May 04, 2012 27.22 27.22 27.01 27.02 16,890 -0.30(-1.10%)
May 03, 2012 27.32 27.32 27.27 27.32 1,835 -0.06(-0.20%)
May 02, 2012 27.32 27.38 27.32 27.38 2,420 +0.13(+0.47%)
May 01, 2012 27.33 27.33 27.25 27.25 5,556 +0.08(+0.31%)
Apr 30, 2012 27.44 27.44 27.14 27.17 21,535 -0.18(-0.64%)
Apr 27, 2012 27.23 27.34 27.23 27.34 6,099 +0.01(+0.03%)
Apr 26, 2012 27.26 27.33 27.26 27.33 4,236 +0.26(+0.96%)
Apr 25, 2012 27.13 27.13 27.07 27.07 2,223 +0.20(+0.76%)
Apr 24, 2012 27.23 27.23 26.87 26.87 3,244 +0.19(+0.72%)
Apr 23, 2012 27.17 27.17 26.49 26.68 10,245 -0.37(-1.37%)
Apr 20, 2012 27.85 27.85 26.96 27.05 44,092 +0.18(+0.66%)
Apr 19, 2012 27.33 27.33 26.80 26.87 1,123 -0.07(-0.25%)
Apr 18, 2012 26.94 27.03 26.94 26.94 6,099 -0.36(-1.30%)
Apr 17, 2012 27.28 27.29 27.22 27.29 3,394 +0.24(+0.88%)
Apr 16, 2012 27.20 27.20 26.92 27.05 12,130 -0.52(-1.88%)
Apr 13, 2012 27.37 27.58 27.05 27.57 39,256 +0.25(+0.93%)
Apr 12, 2012 27.18 27.32 27.18 27.32 2,361 +0.41(+1.53%)
Apr 11, 2012 27.10 27.10 26.79 26.91 7,203 +0.17(+0.63%)
Apr 10, 2012 26.99 27.04 26.62 26.74 18,954 -0.38(-1.41%)
Apr 09, 2012 26.99 27.12 26.99 27.12 3,787 -0.03(-0.09%)
Apr 05, 2012 27.17 27.17 27.11 27.14 2,951 -0.05(-0.19%)
Apr 04, 2012 27.44 27.44 27.16 27.20 5,039 -0.41(-1.47%)
Apr 03, 2012 28.44 28.44 27.60 27.60 17,578 -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.