Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.19 -0.05 (-0.19%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.88 20.10 19.83 20.09 71,009 +0.31(+1.58%)
Jun 29, 2016 19.60 19.83 19.60 19.77 169,523 +0.38(+1.98%)
Jun 28, 2016 19.27 19.42 19.20 19.39 328,465 +0.56(+2.97%)
Jun 27, 2016 19.04 19.04 18.61 18.83 75,874 -0.13(-0.67%)
Jun 24, 2016 19.05 19.32 18.85 18.96 105,395 -1.04(-5.20%)
Jun 23, 2016 19.78 20.00 19.73 20.00 18,000 +0.44(+2.22%)
Jun 22, 2016 19.56 19.71 19.54 19.56 59,904 +0.03(+0.14%)
Jun 21, 2016 19.50 19.56 19.36 19.53 18,765 +0.18(+0.94%)
Jun 20, 2016 19.32 19.46 19.32 19.35 34,723 +0.36(+1.89%)
Jun 17, 2016 18.92 19.04 18.89 18.99 84,543 +0.14(+0.75%)
Jun 16, 2016 18.67 18.87 18.47 18.85 92,241 -0.14(-0.71%)
Jun 15, 2016 18.97 19.14 18.89 18.99 174,769 +0.18(+0.94%)
Jun 14, 2016 18.91 18.93 18.66 18.81 41,576 -0.03(-0.16%)
Jun 13, 2016 18.82 18.96 18.79 18.84 104,605 -0.18(-0.93%)
Jun 10, 2016 19.10 19.16 18.93 19.01 38,942 -0.44(-2.27%)
Jun 09, 2016 19.47 19.52 19.40 19.46 72,691 -0.28(-1.43%)
Jun 08, 2016 19.70 19.81 19.65 19.74 247,514 +0.22(+1.15%)
Jun 07, 2016 19.41 19.57 19.41 19.52 48,999 +0.25(+1.28%)
Jun 06, 2016 19.16 19.34 19.16 19.27 114,217 +0.16(+0.83%)
Jun 03, 2016 18.97 19.14 18.89 19.11 97,021 +0.38(+2.04%)
Jun 02, 2016 18.59 18.77 18.58 18.73 72,662 +0.14(+0.73%)
Jun 01, 2016 18.55 18.69 18.50 18.59 62,347 -0.02(-0.13%)
May 31, 2016 18.67 18.77 18.56 18.61 90,967 +0.12(+0.64%)
May 27, 2016 18.57 18.50 18.50 18.50 76,997 -0.08(-0.41%)
May 26, 2016 18.63 18.65 18.56 18.57 270,523 +0.02(+0.13%)
May 25, 2016 18.49 18.64 18.49 18.55 34,126 +0.13(+0.70%)
May 24, 2016 18.36 18.49 18.34 18.42 60,875 +0.09(+0.51%)
May 23, 2016 18.36 18.44 18.30 18.33 59,156 -0.17(-0.92%)
May 20, 2016 18.39 18.53 18.39 18.50 22,072 +0.25(+1.39%)
May 19, 2016 18.25 18.33 18.13 18.24 44,643 -0.14(-0.74%)
May 18, 2016 18.54 18.70 18.37 18.38 198,270 -0.22(-1.20%)
May 17, 2016 18.53 18.69 18.51 18.60 53,775 -0.08(-0.44%)
May 16, 2016 18.60 18.74 18.60 18.69 134,206 +0.21(+1.11%)
May 13, 2016 18.77 18.77 18.48 18.48 40,165 -0.38(-2.03%)
May 12, 2016 19.07 19.07 18.83 18.86 137,801 -0.11(-0.57%)
May 11, 2016 19.10 19.13 18.95 18.97 39,599 -0.10(-0.54%)
May 10, 2016 18.80 19.07 18.80 19.07 45,457 +0.39(+2.08%)
May 09, 2016 18.97 18.97 18.60 18.69 26,896 -0.33(-1.73%)
May 06, 2016 19.02 19.18 18.91 19.01 28,478 -0.05(-0.28%)
May 05, 2016 19.14 19.24 18.99 19.07 38,133 +0.04(+0.19%)
May 04, 2016 19.18 19.19 18.98 19.03 23,258 -0.21(-1.10%)
May 03, 2016 19.46 19.46 19.24 19.24 62,104 -0.64(-3.22%)
May 02, 2016 19.93 19.93 19.72 19.89 80,930 -0.04(-0.21%)
Apr 29, 2016 20.00 20.00 19.80 19.93 47,971 +0.00(+0.00%)
Apr 28, 2016 19.93 20.10 19.90 19.93 36,312 -0.14(-0.70%)
Apr 27, 2016 19.87 20.13 19.87 20.07 58,796 +0.06(+0.32%)
Apr 26, 2016 19.97 20.00 19.86 20.00 78,569 +0.15(+0.74%)
Apr 25, 2016 20.07 20.07 19.80 19.86 43,816 -0.08(-0.41%)
Apr 22, 2016 20.10 20.10 19.90 19.94 107,420 -0.18(-0.88%)
Apr 21, 2016 20.04 20.19 20.00 20.12 27,277 -0.20(-0.98%)
Apr 20, 2016 20.24 20.40 20.03 20.32 41,586 +0.05(+0.25%)
Apr 19, 2016 20.13 20.33 20.13 20.26 65,466 +0.21(+1.03%)
Apr 18, 2016 19.83 20.06 19.83 20.06 101,571 +0.14(+0.71%)
Apr 15, 2016 19.90 20.01 19.88 19.92 107,325 -0.06(-0.29%)
Apr 14, 2016 20.02 20.06 19.89 19.97 68,345 -0.04(-0.18%)
Apr 13, 2016 19.94 20.01 19.89 20.01 57,292 +0.41(+2.07%)
Apr 12, 2016 19.33 19.67 19.30 19.60 40,845 +0.41(+2.11%)
Apr 11, 2016 19.16 19.39 19.16 19.20 53,636 +0.45(+2.42%)
Apr 08, 2016 18.76 18.89 18.74 18.74 101,292 +0.35(+1.92%)
Apr 07, 2016 18.48 18.55 18.27 18.39 59,009 -0.39(-2.10%)
Apr 06, 2016 18.53 18.79 18.39 18.79 116,083 +0.20(+1.08%)
Apr 05, 2016 18.73 18.73 18.56 18.59 43,847 -0.33(-1.74%)
Apr 04, 2016 19.18 19.31 18.90 18.91 358,670 -0.42(-2.16%)
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.