Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.38	29.80	29.38	29.72	58,983	+0.41(+1.40%)
Dec 28, 2012	29.29	29.48	29.26	29.31	175,200	+0.11(+0.37%)
Dec 27, 2012	29.20	29.25	28.90	29.20	107,583	+0.17(+0.58%)
Dec 26, 2012	28.98	29.06	28.86	29.03	8,606	+0.28(+0.98%)
Dec 24, 2012	28.99	28.99	28.53	28.75	10,894	-0.20(-0.70%)
Dec 21, 2012	28.80	29.05	28.30	28.96	29,494	+0.02(+0.05%)
Dec 20, 2012	28.94	28.96	28.78	28.94	24,587	+0.16(+0.56%)
Dec 19, 2012	28.80	28.91	28.78	28.78	73,552	+0.03(+0.11%)
Dec 18, 2012	28.57	28.75	28.50	28.75	25,146	+0.25(+0.88%)
Dec 17, 2012	28.56	28.56	28.37	28.50	55,304	+0.16(+0.55%)
Dec 14, 2012	28.36	28.45	28.31	28.34	18,707	-0.13(-0.45%)
Dec 13, 2012	28.59	28.61	28.41	28.47	12,720	-0.17(-0.59%)
Dec 12, 2012	28.56	28.78	28.56	28.64	36,879	+0.15(+0.51%)
Dec 11, 2012	28.42	28.52	28.42	28.49	52,189	+0.05(+0.18%)
Dec 10, 2012	28.31	28.46	28.31	28.44	20,638	+0.07(+0.26%)
Dec 07, 2012	28.35	28.37	28.21	28.37	14,074	+0.02(+0.06%)
Dec 06, 2012	28.25	28.35	28.19	28.35	46,341	+0.22(+0.80%)
Dec 05, 2012	28.24	28.24	28.02	28.13	48,205	+0.19(+0.67%)

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.

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

Historical Prices

Free News Feed