Indicators

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

28.49 -0.16 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.77	25.89	25.37	25.38	114,638	-0.03(-0.13%)
Apr 28, 2022	25.25	25.49	25.05	25.41	272,260	+0.25(+0.99%)
Apr 27, 2022	24.94	25.30	24.94	25.16	292,938	+0.27(+1.07%)
Apr 26, 2022	25.16	25.26	24.84	24.89	209,488	-0.42(-1.68%)
Apr 25, 2022	25.40	25.54	24.89	25.32	202,278	-0.53(-2.06%)
Apr 22, 2022	26.19	26.57	25.78	25.85	193,333	-0.37(-1.40%)
Apr 21, 2022	26.77	26.84	26.14	26.22	142,782	-0.64(-2.39%)
Apr 20, 2022	26.87	27.04	26.77	26.86	145,356	-0.13(-0.49%)
Apr 19, 2022	27.00	27.16	26.88	26.99	120,871	-0.25(-0.92%)
Apr 18, 2022	27.05	27.32	27.05	27.24	93,230	+0.07(+0.28%)
Apr 14, 2022	27.24	27.29	27.07	27.17	109,437	-0.01(-0.03%)
Apr 13, 2022	27.08	27.25	27.08	27.18	77,056	+0.13(+0.49%)
Apr 12, 2022	27.38	27.41	27.02	27.04	122,586	-0.23(-0.85%)
Apr 11, 2022	27.40	27.48	27.28	27.28	76,864	-0.51(-1.83%)
Apr 08, 2022	27.69	27.87	27.60	27.78	113,717	+0.22(+0.82%)
Apr 07, 2022	27.53	27.63	27.34	27.56	337,774	-0.33(-1.19%)
Apr 06, 2022	27.96	28.01	27.69	27.89	287,917	-0.08(-0.30%)
Apr 05, 2022	28.33	28.34	27.91	27.98	92,504	-0.47(-1.67%)
Apr 04, 2022	28.46	28.51	28.33	28.45	382,084	+0.47(+1.70%)

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.