Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

27.28 +0.33 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.38 21.48 21.23 21.47 155,136 -0.04(-0.19%)
Jul 28, 2022 21.55 21.58 21.25 21.51 125,410 +0.07(+0.31%)
Jul 27, 2022 21.18 21.47 21.13 21.44 100,301 +0.34(+1.61%)
Jul 26, 2022 21.17 21.38 21.00 21.10 517,445 -0.02(-0.08%)
Jul 25, 2022 21.00 21.24 21.00 21.12 221,651 +0.29(+1.39%)
Jul 22, 2022 21.09 21.09 20.74 20.83 208,035 -0.16(-0.75%)
Jul 21, 2022 20.92 20.99 20.81 20.99 149,491 +0.04(+0.20%)
Jul 20, 2022 20.93 21.03 20.85 20.95 104,962 -0.05(-0.24%)
Jul 19, 2022 20.92 21.13 20.92 20.99 455,042 +0.25(+1.20%)
Jul 18, 2022 20.88 21.00 20.71 20.75 80,533 +0.19(+0.93%)
Jul 15, 2022 20.48 20.61 20.28 20.56 198,321 +0.13(+0.65%)
Jul 14, 2022 20.62 20.62 20.30 20.42 498,432 -0.48(-2.30%)
Jul 13, 2022 20.85 21.04 20.74 20.90 201,986 -0.09(-0.43%)
Jul 12, 2022 20.95 21.17 20.95 20.99 172,657 -0.17(-0.78%)
Jul 11, 2022 21.19 21.23 21.00 21.16 111,200 -0.42(-1.96%)
Jul 08, 2022 21.73 21.73 21.38 21.58 162,386 -0.02(-0.12%)
Jul 07, 2022 21.33 21.63 21.33 21.61 150,315 +0.56(+2.64%)
Jul 06, 2022 21.03 21.14 20.87 21.05 390,063 -0.07(-0.35%)
Jul 05, 2022 21.18 21.21 20.94 21.13 217,315 -0.62(-2.85%)
Jul 01, 2022 21.83 21.83 21.58 21.75 118,634 -0.32(-1.44%)
Jun 30, 2022 22.02 22.19 21.79 22.06 226,525 -0.22(-1.00%)
Jun 29, 2022 22.23 22.44 22.18 22.29 104,401 +0.13(+0.60%)
Jun 28, 2022 22.36 22.50 22.08 22.16 182,453 -0.07(-0.30%)
Jun 27, 2022 22.12 22.33 22.12 22.22 180,961 +0.21(+0.94%)
Jun 24, 2022 21.87 22.11 21.82 22.02 155,665 +0.10(+0.45%)
Jun 23, 2022 22.02 22.11 21.82 21.92 107,974 -0.07(-0.30%)
Jun 22, 2022 22.01 22.15 21.94 21.98 117,071 -0.41(-1.82%)
Jun 21, 2022 22.36 22.52 22.36 22.39 135,392 +0.36(+1.62%)
Jun 17, 2022 22.33 22.33 21.94 22.03 176,385 -0.18(-0.82%)
Jun 16, 2022 22.45 22.45 22.11 22.21 451,894 -0.68(-2.97%)
Jun 15, 2022 22.66 23.04 22.54 22.89 157,835 +0.33(+1.47%)
Jun 14, 2022 22.63 22.67 22.43 22.56 105,744 -0.05(-0.22%)
Jun 13, 2022 22.80 22.94 22.56 22.61 458,433 -0.85(-3.61%)
Jun 10, 2022 23.51 23.57 23.33 23.46 160,303 -0.39(-1.63%)
Jun 09, 2022 24.06 24.11 23.82 23.85 208,095 -0.34(-1.40%)
Jun 08, 2022 24.43 24.44 24.17 24.19 419,412 -0.29(-1.19%)
Jun 07, 2022 24.37 24.48 24.29 24.48 133,315 +0.02(+0.07%)
Jun 06, 2022 24.88 25.00 24.45 24.46 137,539 -0.30(-1.21%)
Jun 03, 2022 24.80 24.88 24.68 24.76 105,157 -0.23(-0.91%)
Jun 02, 2022 24.67 24.99 24.67 24.99 213,958 +0.32(+1.32%)
Jun 01, 2022 24.84 24.88 24.57 24.67 134,029 -0.04(-0.16%)
May 31, 2022 25.02 25.02 24.67 24.71 297,762 +0.11(+0.43%)
May 27, 2022 24.52 24.64 24.49 24.60 109,182 +0.12(+0.50%)
May 26, 2022 24.25 24.60 24.25 24.48 123,120 +0.01(+0.03%)
May 25, 2022 24.28 24.55 24.28 24.47 220,574 -0.02(-0.07%)
May 24, 2022 24.42 24.57 24.23 24.49 115,481 -0.19(-0.79%)
May 23, 2022 24.54 24.76 24.52 24.68 313,147 +0.34(+1.40%)
May 20, 2022 24.35 24.40 24.04 24.34 132,108 +0.15(+0.64%)
May 19, 2022 23.79 24.36 23.79 24.19 99,537 +0.47(+1.99%)
May 18, 2022 24.04 24.16 23.72 23.72 149,101 -0.56(-2.31%)
May 17, 2022 24.27 24.32 24.13 24.28 193,277 +0.35(+1.46%)
May 16, 2022 23.74 23.98 23.74 23.93 187,828 +0.24(+0.99%)
May 13, 2022 23.41 23.75 23.41 23.69 163,566 +0.47(+2.03%)
May 12, 2022 23.14 23.36 22.98 23.22 341,709 -0.11(-0.49%)
May 11, 2022 23.56 23.74 23.29 23.33 236,791 -0.11(-0.48%)
May 10, 2022 23.73 23.75 23.26 23.45 186,471 -0.05(-0.21%)
May 09, 2022 23.66 23.78 23.44 23.50 238,941 -0.63(-2.62%)
May 06, 2022 24.06 24.26 23.90 24.13 266,653 -0.25(-1.03%)
May 05, 2022 24.71 24.71 24.11 24.38 422,025 -0.81(-3.22%)
May 04, 2022 24.57 25.19 24.45 25.19 340,819 +0.34(+1.37%)
May 03, 2022 24.72 24.90 24.69 24.85 248,037 +0.47(+1.93%)
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.