Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.94 +0.27 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.36 21.40 21.17 21.27 334,370 -0.02(-0.12%)
Aug 30, 2022 21.63 21.63 21.24 21.29 131,241 -0.38(-1.76%)
Aug 29, 2022 21.62 21.76 21.58 21.67 136,787 +0.02(+0.11%)
Aug 26, 2022 21.90 21.97 21.61 21.65 113,273 -0.18(-0.84%)
Aug 25, 2022 21.77 21.85 21.57 21.83 419,586 +0.13(+0.61%)
Aug 24, 2022 21.72 21.78 21.62 21.70 132,724 -0.13(-0.61%)
Aug 23, 2022 21.56 21.87 21.56 21.83 172,577 +0.32(+1.46%)
Aug 22, 2022 21.54 21.56 21.40 21.51 256,229 -0.03(-0.15%)
Aug 19, 2022 21.66 21.66 21.46 21.55 407,920 -0.25(-1.14%)
Aug 18, 2022 21.95 21.95 21.69 21.80 497,184 -0.13(-0.61%)
Aug 17, 2022 21.93 22.01 21.76 21.93 760,965 +0.00(+0.00%)
Aug 16, 2022 21.90 22.00 21.88 21.93 186,053 +0.12(+0.53%)
Aug 15, 2022 21.79 21.85 21.69 21.81 287,867 -0.27(-1.20%)
Aug 12, 2022 21.84 22.11 21.83 22.08 189,286 +0.34(+1.56%)
Aug 11, 2022 21.86 21.99 21.66 21.74 709,849 -0.06(-0.27%)
Aug 10, 2022 21.86 21.94 21.78 21.80 91,218 +0.17(+0.81%)
Aug 09, 2022 21.75 21.76 21.54 21.62 90,352 +0.00(+0.00%)
Aug 08, 2022 21.63 21.75 21.54 21.62 60,980 +0.16(+0.73%)
Aug 05, 2022 21.17 21.56 21.10 21.46 282,447 +0.19(+0.90%)
Aug 04, 2022 21.03 21.29 20.93 21.27 335,900 +0.32(+1.50%)
Aug 03, 2022 20.94 20.97 20.77 20.96 121,240 +0.07(+0.32%)
Aug 02, 2022 21.22 21.24 20.89 20.89 120,765 -0.32(-1.52%)
Aug 01, 2022 21.26 21.34 21.07 21.22 135,111 -0.24(-1.12%)
Jul 29, 2022 21.36 21.46 21.22 21.46 155,219 -0.04(-0.19%)
Jul 28, 2022 21.54 21.56 21.24 21.50 125,477 +0.07(+0.31%)
Jul 27, 2022 21.17 21.46 21.12 21.43 100,355 +0.34(+1.61%)
Jul 26, 2022 21.16 21.36 20.99 21.09 517,722 -0.02(-0.08%)
Jul 25, 2022 20.99 21.22 20.99 21.11 221,770 +0.29(+1.39%)
Jul 22, 2022 21.07 21.07 20.73 20.82 208,146 -0.16(-0.75%)
Jul 21, 2022 20.91 20.98 20.80 20.98 149,571 +0.04(+0.20%)
Jul 20, 2022 20.92 21.02 20.84 20.93 105,018 -0.05(-0.24%)
Jul 19, 2022 20.91 21.12 20.91 20.98 455,285 +0.25(+1.20%)
Jul 18, 2022 20.87 20.99 20.70 20.73 80,576 +0.19(+0.93%)
Jul 15, 2022 20.47 20.60 20.27 20.54 198,427 +0.13(+0.65%)
Jul 14, 2022 20.61 20.61 20.29 20.41 498,699 -0.48(-2.30%)
Jul 13, 2022 20.83 21.03 20.73 20.89 202,094 -0.09(-0.43%)
Jul 12, 2022 20.94 21.16 20.94 20.98 172,750 -0.17(-0.78%)
Jul 11, 2022 21.18 21.22 20.99 21.15 111,260 -0.42(-1.96%)
Jul 08, 2022 21.72 21.72 21.37 21.57 162,473 -0.02(-0.11%)
Jul 07, 2022 21.32 21.61 21.32 21.60 150,396 +0.56(+2.64%)
Jul 06, 2022 21.02 21.12 20.86 21.04 390,272 -0.07(-0.35%)
Jul 05, 2022 21.17 21.20 20.93 21.12 217,431 -0.62(-2.85%)
Jul 01, 2022 21.82 21.82 21.57 21.74 118,697 -0.32(-1.44%)
Jun 30, 2022 22.00 22.18 21.78 22.05 226,647 -0.22(-1.01%)
Jun 29, 2022 22.22 22.43 22.17 22.28 104,457 +0.13(+0.60%)
Jun 28, 2022 22.34 22.48 22.07 22.14 182,551 -0.07(-0.30%)
Jun 27, 2022 22.11 22.32 22.11 22.21 181,058 +0.21(+0.94%)
Jun 24, 2022 21.86 22.09 21.81 22.00 155,749 +0.10(+0.45%)
Jun 23, 2022 22.00 22.10 21.80 21.90 108,032 -0.07(-0.30%)
Jun 22, 2022 22.00 22.14 21.93 21.97 117,134 -0.41(-1.82%)
Jun 21, 2022 22.34 22.51 22.34 22.38 135,464 +0.36(+1.62%)
Jun 17, 2022 22.32 22.32 21.93 22.02 176,479 -0.18(-0.82%)
Jun 16, 2022 22.43 22.43 22.10 22.20 452,136 -0.68(-2.97%)
Jun 15, 2022 22.65 23.02 22.53 22.88 157,920 +0.33(+1.47%)
Jun 14, 2022 22.62 22.66 22.42 22.55 105,801 -0.05(-0.22%)
Jun 13, 2022 22.79 22.92 22.55 22.60 458,678 -0.85(-3.61%)
Jun 10, 2022 23.50 23.55 23.31 23.45 160,389 -0.39(-1.63%)
Jun 09, 2022 24.05 24.10 23.80 23.84 208,207 -0.34(-1.40%)
Jun 08, 2022 24.42 24.42 24.16 24.17 419,643 -0.29(-1.19%)
Jun 07, 2022 24.36 24.47 24.28 24.47 133,388 +0.02(+0.07%)
Jun 06, 2022 24.87 24.98 24.43 24.45 137,615 -0.30(-1.21%)
Jun 03, 2022 24.78 24.86 24.67 24.75 105,215 -0.23(-0.91%)
Jun 02, 2022 24.65 24.98 24.65 24.98 214,076 +0.32(+1.32%)
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.