Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.53 -0.13 (-0.49%)
Streaming Delayed Price Updated: 9:48 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 26.75 26.75 26.61 26.66 131,388 -0.06(-0.22%)
Feb 22, 2024 26.83 26.83 26.69 26.72 72,691 +0.15(+0.56%)
Feb 21, 2024 26.52 26.59 26.40 26.57 227,771 -0.03(-0.11%)
Feb 20, 2024 26.54 26.66 26.50 26.60 89,101 +0.26(+0.99%)
Feb 16, 2024 26.24 26.44 26.06 26.34 82,619 +0.25(+0.96%)
Feb 15, 2024 26.00 26.18 26.00 26.09 56,907 +0.15(+0.58%)
Feb 14, 2024 25.88 26.01 25.85 25.94 86,650 +0.34(+1.33%)
Feb 13, 2024 25.92 25.98 25.54 25.60 93,478 -0.47(-1.80%)
Feb 12, 2024 25.94 26.18 25.94 26.07 100,889 +0.03(+0.12%)
Feb 09, 2024 26.03 26.13 25.96 26.04 61,805 -0.13(-0.50%)
Feb 08, 2024 26.30 26.30 26.16 26.17 109,528 -0.23(-0.87%)
Feb 07, 2024 26.36 26.48 26.33 26.40 128,112 +0.03(+0.11%)
Feb 06, 2024 26.15 26.40 26.13 26.37 98,915 +0.61(+2.37%)
Feb 05, 2024 25.71 25.84 25.66 25.76 120,959 +0.00(+0.00%)
Feb 02, 2024 25.86 25.86 25.72 25.76 96,163 -0.24(-0.92%)
Feb 01, 2024 25.96 26.07 25.91 26.00 47,987 +0.14(+0.54%)
Jan 31, 2024 25.96 26.14 25.86 25.86 54,282 -0.06(-0.23%)
Jan 30, 2024 25.97 25.99 25.81 25.92 95,034 -0.22(-0.84%)
Jan 29, 2024 26.13 26.23 26.07 26.14 148,294 +0.05(+0.19%)
Jan 26, 2024 25.97 26.13 25.97 26.09 212,155 +0.14(+0.54%)
Jan 25, 2024 26.01 26.04 25.87 25.95 69,613 +0.13(+0.50%)
Jan 24, 2024 25.96 26.08 25.82 25.82 72,841 +0.45(+1.77%)
Jan 23, 2024 25.32 25.42 25.24 25.37 59,360 +0.01(+0.04%)
Jan 22, 2024 25.34 25.46 25.25 25.36 88,381 -0.17(-0.67%)
Jan 19, 2024 25.40 25.54 25.33 25.53 55,298 +0.14(+0.55%)
Jan 18, 2024 25.33 25.45 25.27 25.39 82,883 +0.03(+0.12%)
Jan 17, 2024 25.39 25.46 25.25 25.36 257,982 -0.32(-1.25%)
Jan 16, 2024 25.96 25.96 25.67 25.68 77,613 -0.46(-1.76%)
Jan 12, 2024 26.30 26.35 26.14 26.14 39,240 +0.12(+0.46%)
Jan 11, 2024 26.07 26.09 25.86 26.02 88,064 +0.04(+0.15%)
Jan 10, 2024 26.04 26.09 25.91 25.98 189,847 -0.12(-0.46%)
Jan 09, 2024 26.19 26.28 26.10 26.10 76,046 -0.36(-1.36%)
Jan 08, 2024 26.33 26.51 26.29 26.46 160,223 -0.05(-0.19%)
Jan 05, 2024 26.44 26.63 26.44 26.51 188,813 +0.21(+0.80%)
Jan 04, 2024 26.37 26.43 26.30 26.30 43,526 +0.00(+0.00%)
Jan 03, 2024 26.16 26.40 26.16 26.30 76,903 -0.01(-0.04%)
Jan 02, 2024 26.36 26.47 26.25 26.31 61,288 -0.18(-0.68%)
Dec 29, 2023 26.46 26.65 26.46 26.49 159,482 +0.00(+0.00%)
Dec 28, 2023 26.51 26.74 26.47 26.49 94,878 +0.09(+0.34%)
Dec 27, 2023 26.47 26.48 26.39 26.40 122,669 +0.00(+0.00%)
Dec 26, 2023 26.29 26.47 26.29 26.40 89,751 +0.27(+1.03%)
Dec 22, 2023 26.16 26.25 26.11 26.13 101,210 +0.04(+0.15%)
Dec 21, 2023 25.89 26.15 25.86 26.09 99,210 +0.59(+2.31%)
Dec 20, 2023 25.87 26.12 25.50 25.50 127,798 -0.40(-1.55%)
Dec 19, 2023 25.90 25.95 25.83 25.90 82,243 +0.23(+0.91%)
Dec 18, 2023 25.72 25.80 25.63 25.67 113,312 +0.17(+0.69%)
Dec 15, 2023 25.64 25.65 25.49 25.49 50,424 -0.23(-0.91%)
Dec 14, 2023 25.58 25.78 25.53 25.73 123,566 +0.40(+1.57%)
Dec 13, 2023 24.88 25.34 24.79 25.33 108,355 +0.45(+1.80%)
Dec 12, 2023 24.83 24.91 24.79 24.88 78,238 +0.01(+0.04%)
Dec 11, 2023 24.80 24.92 24.80 24.87 282,391 +0.06(+0.23%)
Dec 08, 2023 24.78 24.94 24.75 24.81 90,723 -0.08(-0.31%)
Dec 07, 2023 24.94 24.97 24.87 24.89 41,239 -0.05(-0.19%)
Dec 06, 2023 25.12 25.13 24.88 24.94 66,187 +0.06(+0.23%)
Dec 05, 2023 24.79 24.98 24.76 24.88 72,127 -0.06(-0.23%)
Dec 04, 2023 25.05 25.21 24.90 24.94 80,057 -0.22(-0.89%)
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.