Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 26.49 26.60 26.35 26.38 47,207 -0.36(-1.35%)
Apr 29, 2024 26.40 26.78 26.40 26.74 98,766 +0.45(+1.71%)
Apr 26, 2024 26.22 26.30 26.20 26.29 48,093 +0.36(+1.39%)
Apr 25, 2024 25.82 25.95 25.74 25.93 64,290 +0.07(+0.27%)
Apr 24, 2024 25.87 25.94 25.77 25.86 72,913 -0.03(-0.12%)
Apr 23, 2024 25.74 25.93 25.66 25.89 93,462 +0.04(+0.15%)
Apr 22, 2024 25.78 25.85 25.61 25.85 156,790 +0.04(+0.15%)
Apr 19, 2024 25.67 25.82 25.67 25.81 56,255 +0.19(+0.76%)
Apr 18, 2024 25.79 25.79 25.57 25.62 31,990 -0.03(-0.11%)
Apr 17, 2024 25.77 25.82 25.54 25.65 57,662 +0.18(+0.71%)
Apr 16, 2024 25.48 25.55 25.41 25.47 83,620 -0.25(-0.96%)
Apr 15, 2024 25.85 25.94 25.67 25.72 88,776 -0.08(-0.30%)
Apr 12, 2024 26.05 26.07 25.74 25.79 47,884 -0.32(-1.23%)
Apr 11, 2024 26.18 26.23 26.04 26.12 24,051 +0.10(+0.37%)
Apr 10, 2024 26.05 26.19 25.96 26.02 44,303 -0.20(-0.78%)
Apr 09, 2024 26.23 26.30 26.13 26.22 78,472 +0.26(+1.01%)
Apr 08, 2024 25.74 25.96 25.74 25.96 42,205 +0.44(+1.72%)
Apr 05, 2024 25.61 25.61 25.45 25.52 60,248 -0.17(-0.65%)
Apr 04, 2024 25.81 26.03 25.60 25.69 89,649 +0.09(+0.34%)
Apr 03, 2024 25.50 25.71 25.49 25.60 75,390 +0.00(+0.00%)
Apr 02, 2024 25.63 25.69 25.54 25.60 73,781 +0.18(+0.69%)
Apr 01, 2024 25.41 25.59 25.34 25.42 84,448 -0.08(-0.31%)
Mar 28, 2024 25.48 25.57 25.42 25.50 110,953 -0.08(-0.30%)
Mar 27, 2024 25.36 25.62 25.36 25.58 86,554 +0.20(+0.81%)
Mar 26, 2024 25.50 25.51 25.36 25.37 62,384 -0.26(-1.03%)
Mar 25, 2024 25.66 25.66 25.52 25.64 55,542 +0.15(+0.57%)
Mar 22, 2024 25.64 25.64 25.46 25.49 84,979 -0.32(-1.25%)
Mar 21, 2024 25.99 25.99 25.76 25.81 51,489 -0.05(-0.20%)
Mar 20, 2024 25.55 25.90 25.52 25.87 66,103 +0.27(+1.06%)
Mar 19, 2024 25.56 25.62 25.48 25.59 139,709 +0.04(+0.15%)
Mar 18, 2024 25.79 25.79 25.50 25.55 97,857 -0.08(-0.30%)
Mar 15, 2024 25.75 25.83 25.54 25.63 71,757 -0.25(-0.98%)
Mar 14, 2024 26.14 26.18 25.85 25.89 58,665 -0.28(-1.08%)
Mar 13, 2024 26.14 26.22 26.11 26.17 76,769 -0.20(-0.77%)
Mar 12, 2024 26.30 26.40 26.22 26.37 62,956 +0.20(+0.78%)
Mar 11, 2024 26.22 26.26 26.17 26.17 72,569 -0.11(-0.41%)
Mar 08, 2024 26.28 26.40 26.26 26.27 45,511 -0.01(-0.04%)
Mar 07, 2024 26.21 26.28 26.15 26.28 68,644 +0.22(+0.86%)
Mar 06, 2024 26.13 26.16 26.03 26.06 75,834 +0.24(+0.94%)
Mar 05, 2024 25.82 25.89 25.73 25.82 66,715 +0.10(+0.40%)
Mar 04, 2024 25.84 25.91 25.69 25.71 134,212 -0.04(-0.17%)
Mar 01, 2024 25.67 25.82 25.66 25.76 92,355 +0.36(+1.41%)
Feb 29, 2024 25.52 25.55 25.40 25.40 198,287 -0.05(-0.19%)
Feb 28, 2024 25.55 25.59 25.44 25.45 70,695 -0.34(-1.32%)
Feb 27, 2024 25.77 25.83 25.72 25.79 44,176 +0.15(+0.57%)
Feb 26, 2024 25.75 25.80 25.64 25.64 59,821 -0.24(-0.94%)
Feb 23, 2024 25.97 25.97 25.84 25.89 135,321 -0.06(-0.22%)
Feb 22, 2024 26.05 26.05 25.91 25.94 74,867 +0.15(+0.56%)
Feb 21, 2024 25.75 25.82 25.64 25.80 234,590 -0.03(-0.11%)
Feb 20, 2024 25.77 25.89 25.73 25.83 91,768 +0.25(+0.99%)
Feb 16, 2024 25.48 25.67 25.30 25.57 85,092 +0.24(+0.96%)
Feb 15, 2024 25.24 25.42 25.24 25.33 58,610 +0.15(+0.58%)
Feb 14, 2024 25.13 25.25 25.10 25.19 89,244 +0.33(+1.33%)
Feb 13, 2024 25.17 25.22 24.80 24.86 96,276 -0.46(-1.80%)
Feb 12, 2024 25.19 25.42 25.19 25.31 103,909 +0.03(+0.12%)
Feb 09, 2024 25.27 25.37 25.21 25.28 63,655 -0.13(-0.50%)
Feb 08, 2024 25.54 25.54 25.40 25.41 112,807 -0.22(-0.87%)
Feb 07, 2024 25.59 25.71 25.56 25.63 131,947 +0.03(+0.11%)
Feb 06, 2024 25.39 25.63 25.37 25.60 101,876 +0.59(+2.37%)
Feb 05, 2024 24.96 25.09 24.91 25.01 124,580 +0.00(+0.00%)
Feb 02, 2024 25.11 25.11 24.97 25.01 99,042 -0.23(-0.92%)
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.