Emrg Mkts Dividend Ishares ETF (NY: DVYE )

39.92 USD +0.34 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 39.73 39.92 39.69 39.92 104,106 +0.34(+0.86%)
May 13, 2021 39.57 39.68 39.37 39.58 56,309 +0.13(+0.33%)
May 12, 2021 39.88 39.90 39.41 39.45 133,477 -0.85(-2.11%)
May 11, 2021 40.19 40.38 40.09 40.30 152,221 -0.20(-0.49%)
May 10, 2021 40.68 40.79 40.43 40.50 127,243 -0.17(-0.43%)
May 07, 2021 40.30 40.72 40.21 40.67 103,908 +0.48(+1.21%)
May 06, 2021 39.82 40.19 39.77 40.19 56,569 +0.46(+1.16%)
May 05, 2021 39.68 39.78 39.54 39.73 65,256 +0.28(+0.71%)
May 04, 2021 39.52 39.52 39.25 39.45 135,727 -0.20(-0.50%)
May 03, 2021 39.54 39.76 39.52 39.65 35,611 +0.10(+0.25%)
Apr 30, 2021 39.91 39.91 39.52 39.55 90,400 -0.64(-1.59%)
Apr 29, 2021 40.20 40.22 39.92 40.19 111,003 +0.18(+0.45%)
Apr 28, 2021 40.00 40.17 39.81 40.01 92,680 +0.29(+0.73%)
Apr 27, 2021 39.90 39.90 39.68 39.72 91,424 -0.23(-0.58%)
Apr 26, 2021 39.99 40.04 39.90 39.95 140,242 +0.05(+0.13%)
Apr 23, 2021 39.86 39.93 39.76 39.90 77,400 +0.21(+0.53%)
Apr 22, 2021 39.88 39.88 39.55 39.69 52,377 -0.14(-0.35%)
Apr 21, 2021 39.43 39.83 39.43 39.83 160,551 +0.28(+0.71%)
Apr 20, 2021 39.75 39.81 39.50 39.55 218,140 -0.14(-0.35%)
Apr 19, 2021 39.71 39.74 39.59 39.69 94,061 +0.11(+0.28%)
Apr 16, 2021 39.28 39.67 39.28 39.58 97,800 +0.30(+0.76%)
Apr 15, 2021 39.14 39.36 39.14 39.28 159,508 +0.19(+0.49%)
Apr 14, 2021 39.00 39.25 38.97 39.09 66,130 +0.23(+0.59%)
Apr 13, 2021 38.59 38.98 38.59 38.86 89,459 +0.18(+0.47%)
Apr 12, 2021 38.60 38.76 38.60 38.68 51,843 -0.05(-0.13%)
Apr 09, 2021 38.90 38.96 38.66 38.73 117,100 -0.27(-0.69%)
Apr 08, 2021 39.14 39.14 38.93 39.00 253,740 +0.14(+0.36%)
Apr 07, 2021 38.92 39.00 38.82 38.86 99,416 -0.12(-0.31%)
Apr 06, 2021 38.99 39.05 38.88 38.98 70,863 -0.03(-0.08%)
Apr 05, 2021 39.18 39.18 38.85 39.01 216,102 +0.08(+0.21%)
Apr 01, 2021 39.18 39.25 38.82 38.93 401,000 -0.25(-0.64%)
Mar 31, 2021 39.03 39.21 38.94 39.18 106,732 +0.04(+0.10%)
Mar 30, 2021 38.99 39.14 38.88 39.14 140,568 +0.09(+0.23%)
Mar 29, 2021 38.90 39.08 38.84 39.05 217,151 +0.23(+0.59%)
Mar 26, 2021 38.48 38.82 38.37 38.82 88,100 +0.60(+1.57%)
Mar 25, 2021 37.99 38.26 37.69 38.22 180,012 -0.10(-0.26%)
Mar 24, 2021 38.71 38.79 38.32 38.32 97,906 -0.46(-1.19%)
Mar 23, 2021 39.14 39.19 38.78 38.78 106,699 -0.75(-1.90%)
Mar 22, 2021 39.73 39.73 39.48 39.53 91,758 -0.26(-0.65%)
Mar 19, 2021 39.52 39.86 39.43 39.79 170,200 +0.23(+0.58%)
Mar 18, 2021 39.92 40.01 39.52 39.56 100,470 -0.57(-1.42%)
Mar 17, 2021 39.69 40.21 39.59 40.13 167,032 -0.06(-0.15%)
Mar 16, 2021 40.31 40.31 40.05 40.19 122,950 -0.10(-0.25%)
Mar 15, 2021 40.09 40.29 39.92 40.29 102,191 +0.29(+0.73%)
Mar 12, 2021 39.57 40.00 39.49 40.00 67,700 +0.10(+0.25%)
Mar 11, 2021 39.80 40.15 39.58 39.90 481,695 +0.64(+1.63%)
Mar 10, 2021 39.12 39.30 38.96 39.26 129,682 +0.33(+0.85%)
Mar 09, 2021 38.92 39.14 38.71 38.93 144,523 +0.26(+0.67%)
Mar 08, 2021 38.93 39.03 38.62 38.67 147,503 -0.41(-1.05%)
Mar 05, 2021 39.03 39.27 38.73 39.08 146,000 +0.46(+1.19%)
Mar 04, 2021 39.22 39.60 38.62 38.62 121,492 -0.47(-1.20%)
Mar 03, 2021 39.07 39.26 38.98 39.09 128,107 -0.02(-0.05%)
Mar 02, 2021 38.89 39.28 38.84 39.11 253,944 +0.09(+0.23%)
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.