Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.30 -0.12 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.71 25.79 25.64 25.76 87,419 +0.25(+0.97%)
Sep 28, 2017 25.48 25.54 25.29 25.51 76,403 -0.07(-0.29%)
Sep 27, 2017 25.61 25.61 25.48 25.59 90,586 -0.03(-0.11%)
Sep 26, 2017 25.74 25.81 25.61 25.62 82,142 +0.02(+0.07%)
Sep 25, 2017 25.88 25.88 25.59 25.60 50,713 -0.57(-2.18%)
Sep 22, 2017 26.18 26.20 26.08 26.17 106,366 -0.13(-0.49%)
Sep 21, 2017 26.35 26.40 26.29 26.30 39,119 -0.06(-0.23%)
Sep 20, 2017 26.51 26.51 26.15 26.36 97,586 -0.09(-0.32%)
Sep 19, 2017 26.33 26.46 26.28 26.44 70,182 -0.05(-0.21%)
Sep 18, 2017 26.68 26.68 26.40 26.50 53,383 -0.02(-0.07%)
Sep 15, 2017 26.48 26.58 26.40 26.52 24,323 +0.11(+0.41%)
Sep 14, 2017 26.37 26.41 26.31 26.41 82,788 +0.17(+0.66%)
Sep 13, 2017 26.33 26.33 26.19 26.24 30,737 -0.14(-0.54%)
Sep 12, 2017 26.41 26.45 26.35 26.38 30,742 -0.09(-0.34%)
Sep 11, 2017 26.41 26.51 26.41 26.47 53,251 +0.16(+0.60%)
Sep 08, 2017 26.40 26.40 26.26 26.31 45,303 -0.17(-0.64%)
Sep 07, 2017 26.44 26.51 26.40 26.48 39,012 +0.18(+0.69%)
Sep 06, 2017 26.25 26.34 26.21 26.30 36,013 +0.09(+0.32%)
Sep 05, 2017 26.30 26.35 26.13 26.21 42,096 -0.09(-0.35%)
Sep 01, 2017 26.20 26.36 26.20 26.30 55,318 +0.23(+0.86%)
Aug 31, 2017 26.09 26.12 26.04 26.08 55,412 +0.13(+0.49%)
Aug 30, 2017 25.93 25.97 25.90 25.95 65,345 -0.02(-0.07%)
Aug 29, 2017 25.82 25.99 25.82 25.97 97,196 +0.02(+0.07%)
Aug 28, 2017 25.98 25.98 25.84 25.95 29,571 +0.05(+0.19%)
Aug 25, 2017 25.86 25.96 25.86 25.90 41,045 +0.16(+0.61%)
Aug 24, 2017 25.72 25.78 25.66 25.75 44,553 +0.14(+0.55%)
Aug 23, 2017 25.51 25.67 25.50 25.61 97,836 +0.00(+0.02%)
Aug 22, 2017 25.50 25.64 25.50 25.60 40,696 +0.20(+0.77%)
Aug 21, 2017 25.40 25.42 25.31 25.40 32,692 +0.16(+0.63%)
Aug 18, 2017 25.19 25.33 25.12 25.25 65,728 +0.16(+0.65%)
Aug 17, 2017 25.33 25.34 25.08 25.08 79,122 -0.26(-1.03%)
Aug 16, 2017 25.27 25.36 25.27 25.34 31,460 +0.22(+0.87%)
Aug 15, 2017 25.15 25.19 25.08 25.12 46,633 -0.08(-0.31%)
Aug 14, 2017 25.18 25.26 25.15 25.20 84,534 +0.10(+0.41%)
Aug 11, 2017 25.08 25.16 24.98 25.10 57,108 +0.08(+0.32%)
Aug 10, 2017 25.37 25.37 25.00 25.02 122,550 -0.52(-2.05%)
Aug 09, 2017 25.51 25.54 25.44 25.54 81,773 -0.03(-0.12%)
Aug 08, 2017 25.70 25.76 25.57 25.57 509,234 -0.10(-0.40%)
Aug 07, 2017 25.59 25.68 25.59 25.68 48,485 +0.12(+0.45%)
Aug 04, 2017 25.56 25.57 25.47 25.56 31,732 +0.09(+0.33%)
Aug 03, 2017 25.45 25.48 25.40 25.48 36,013 +0.05(+0.22%)
Aug 02, 2017 25.39 25.47 25.34 25.42 37,198 +0.01(+0.02%)
Aug 01, 2017 25.42 25.46 25.37 25.42 33,480 +0.16(+0.63%)
Jul 31, 2017 25.25 25.29 25.16 25.26 77,670 -0.04(-0.14%)
Jul 28, 2017 25.25 25.30 25.19 25.30 37,198 +0.02(+0.07%)
Jul 27, 2017 25.44 25.44 25.14 25.28 76,658 -0.13(-0.53%)
Jul 26, 2017 25.25 25.42 25.25 25.41 40,226 +0.22(+0.87%)
Jul 25, 2017 25.24 25.30 25.17 25.19 77,578 -0.04(-0.17%)
Jul 24, 2017 25.26 25.26 25.16 25.23 55,548 +0.03(+0.12%)
Jul 21, 2017 25.25 25.25 25.17 25.20 44,193 -0.10(-0.41%)
Jul 20, 2017 25.32 25.32 25.27 25.31 49,842 +0.02(+0.10%)
Jul 19, 2017 25.26 25.30 25.22 25.28 53,633 +0.19(+0.78%)
Jul 18, 2017 25.02 25.09 24.99 25.09 115,021 +0.06(+0.24%)
Jul 17, 2017 25.06 25.06 25.01 25.03 106,126 -0.10(-0.39%)
Jul 14, 2017 25.00 25.16 25.00 25.12 77,810 +0.26(+1.05%)
Jul 13, 2017 24.81 24.89 24.79 24.86 56,469 +0.02(+0.07%)
Jul 12, 2017 24.74 24.89 24.71 24.85 79,574 +0.46(+1.90%)
Jul 11, 2017 24.35 24.46 24.32 24.38 72,073 +0.05(+0.22%)
Jul 10, 2017 24.29 24.35 24.24 24.33 119,307 +0.11(+0.45%)
Jul 07, 2017 24.22 24.27 24.13 24.22 77,183 +0.03(+0.13%)
Jul 06, 2017 24.32 24.32 24.15 24.19 82,406 -0.21(-0.85%)
Jul 05, 2017 24.38 24.41 24.26 24.40 59,417 -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.