Emrg Mkts Dividend Ishares ETF (NY: DVYE )

25.05 +0.07 (+0.26%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 25.20 25.20 24.92 24.98 112,849 +0.02(+0.08%)
Dec 07, 2022 25.00 25.04 24.88 24.96 151,079 -0.09(-0.36%)
Dec 06, 2022 25.01 25.07 24.87 25.05 142,548 +0.15(+0.60%)
Dec 05, 2022 25.18 25.25 24.89 24.90 242,030 -0.32(-1.27%)
Dec 02, 2022 25.12 25.26 25.09 25.22 147,581 +0.05(+0.20%)
Dec 01, 2022 25.29 25.36 25.07 25.17 272,099 -0.15(-0.59%)
Nov 30, 2022 25.11 25.35 25.00 25.32 342,207 +0.49(+1.97%)
Nov 29, 2022 24.68 24.85 24.68 24.83 91,822 +0.50(+2.06%)
Nov 28, 2022 24.33 24.47 24.28 24.33 134,196 -0.07(-0.29%)
Nov 25, 2022 24.55 24.60 24.35 24.40 65,210 +0.13(+0.54%)
Nov 23, 2022 23.86 24.27 23.86 24.27 275,267 +0.30(+1.25%)
Nov 22, 2022 24.00 24.05 23.88 23.97 118,951 -0.01(-0.04%)
Nov 21, 2022 23.85 23.98 23.73 23.98 110,951 +0.17(+0.71%)
Nov 18, 2022 23.95 23.98 23.72 23.81 108,216 -0.08(-0.33%)
Nov 17, 2022 23.62 23.95 23.58 23.89 243,860 -0.18(-0.75%)
Nov 16, 2022 24.45 24.47 24.04 24.07 136,381 -0.53(-2.15%)
Nov 15, 2022 24.91 24.93 24.49 24.60 178,977 +0.11(+0.45%)
Nov 14, 2022 24.46 24.69 24.39 24.49 120,274 +0.05(+0.20%)
Nov 11, 2022 24.27 24.54 24.26 24.44 293,034 +0.56(+2.35%)
Nov 10, 2022 24.04 24.04 23.72 23.88 237,288 +0.18(+0.76%)
Nov 09, 2022 23.96 24.08 23.70 23.70 186,704 -0.32(-1.33%)
Nov 08, 2022 23.79 24.13 23.78 24.02 136,133 +0.19(+0.80%)
Nov 07, 2022 24.11 24.12 23.76 23.83 166,706 -0.24(-1.00%)
Nov 04, 2022 23.95 24.08 23.75 24.07 352,523 +0.89(+3.84%)
Nov 03, 2022 22.87 23.23 22.85 23.18 268,236 +0.18(+0.78%)
Nov 02, 2022 23.18 23.39 22.95 23.00 244,231 -0.16(-0.69%)
Nov 01, 2022 23.24 23.26 22.95 23.16 291,473 +0.16(+0.70%)
Oct 31, 2022 22.54 23.00 22.50 23.00 206,724 +0.18(+0.79%)
Oct 28, 2022 22.81 22.84 22.69 22.82 93,405 -0.22(-0.95%)
Oct 27, 2022 22.96 23.14 22.92 23.04 139,517 +0.07(+0.30%)
Oct 26, 2022 22.90 23.17 22.90 22.97 174,901 +0.04(+0.17%)
Oct 25, 2022 22.90 23.05 22.82 22.93 224,594 -0.08(-0.35%)
Oct 24, 2022 23.16 23.16 22.92 23.01 135,210 -0.66(-2.79%)
Oct 21, 2022 23.13 23.72 23.13 23.67 108,602 +0.49(+2.11%)
Oct 20, 2022 23.15 23.39 23.09 23.18 92,682 +0.15(+0.65%)
Oct 19, 2022 23.10 23.15 22.94 23.03 220,728 -0.20(-0.86%)
Oct 18, 2022 23.38 23.38 23.00 23.23 201,951 +0.15(+0.65%)
Oct 17, 2022 23.09 23.24 23.00 23.08 206,559 +0.48(+2.12%)
Oct 14, 2022 23.13 23.14 22.60 22.60 209,745 -0.45(-1.95%)
Oct 13, 2022 22.70 23.21 22.57 23.05 285,866 +0.07(+0.30%)
Oct 12, 2022 23.00 23.03 22.90 22.98 380,982 -0.04(-0.17%)
Oct 11, 2022 23.13 23.32 22.98 23.02 140,011 -0.30(-1.29%)
Oct 10, 2022 23.48 23.48 23.22 23.32 105,722 -0.11(-0.47%)
Oct 07, 2022 23.61 23.63 23.40 23.43 144,559 -0.39(-1.64%)
Oct 06, 2022 23.92 24.00 23.76 23.82 222,853 -0.06(-0.25%)
Oct 05, 2022 23.77 23.99 23.63 23.88 188,272 -0.01(-0.04%)
Oct 04, 2022 23.92 24.12 23.81 23.89 377,176 +0.29(+1.23%)
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.