$33.28 +0.04 (%) iSh Em Mkts Div Shs - NYSEARCA

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYE historical data

Date Open High Low Close Volume
8/28/201533.2133.5133.1333.2473,954
8/27/201532.6533.4332.6533.32108,295
8/26/201531.7332.3131.4032.0052,601
8/25/201531.7233.0931.1131.12123,801
8/24/201532.0032.6030.0030.80117,563
8/21/201533.1433.1632.6332.7865,047
8/20/201533.4633.7433.4433.5459,858
8/19/201533.9933.9933.4233.6133,382
8/18/201534.3434.5934.3134.3420,391
8/17/201534.8634.8634.5734.7517,875
8/14/201535.3335.4135.2335.2842,210
8/13/201535.4535.4535.1435.3026,402
8/12/201535.3035.4835.2235.4349,303
8/11/201535.8335.8335.4535.6919,940
8/10/201536.1936.6136.1236.5341,789
8/7/201535.8736.1035.8135.9432,659
8/6/201535.9436.0535.8035.9113,617
8/5/201536.5536.6836.2236.23112,960
8/4/201536.4336.7036.2736.3120,745
8/3/201536.7536.8036.3536.3719,603
7/31/201537.1437.2836.9636.9731,307
7/30/201537.0637.0736.8436.9624,170
7/29/201537.0837.4137.0237.3916,133
7/28/201536.9737.1136.7337.0430,435
7/27/201536.7336.8236.5836.6427,652
7/24/201537.7037.7037.0937.2532,439
7/23/201538.4338.4337.9637.9716,927
7/22/201538.8838.8838.4638.4620,584
7/21/201539.0839.3139.0839.1324,091
7/20/201539.3539.3539.0239.2024,917
7/17/201539.8539.8539.5239.6817,755
7/16/201539.8739.9739.7239.9028,687
7/15/201539.5739.6439.5139.5616,663
7/13/201539.7139.7339.5239.718,064
7/10/201539.6039.6039.2939.4145,264
7/9/201538.9839.2038.7238.7585,531
7/8/201538.0538.6038.0238.0642,925
7/7/201539.4239.4238.8639.37106,280
7/6/201540.2140.3839.9340.0033,705
7/2/201540.9741.4040.9741.1813,136
7/1/201541.4541.6040.9441.1226,077
6/30/201541.6041.6041.2241.4128,182
6/29/201541.1841.4040.9340.9821,947
6/26/201541.8141.8341.6041.7857,874
6/25/201542.0142.0741.5941.719,000
6/24/201542.3042.3241.8942.0819,735
6/23/201543.0643.2042.9543.0514,493
6/22/201542.8843.0742.7142.9916,041
6/19/201542.6042.7442.4842.6011,775
6/18/201542.7643.1342.6943.1114,117
6/17/201542.1242.5041.9042.3025,548
6/16/201542.1242.3842.0942.3829,379
6/15/201542.0942.4342.0542.3128,410
6/12/201542.5342.5442.2742.5022,547
6/11/201542.4242.5542.1442.4120,041
6/10/201542.5442.7942.4542.6927,740
6/9/201542.2042.2041.9042.0141,740
6/8/201542.5042.5042.2042.3927,188
6/5/201542.3442.5442.1342.25108,287
6/4/201542.8543.1842.6142.6635,511
6/3/201543.4643.7643.3643.5261,339
6/2/201543.2843.8943.2843.6277,318
6/1/201543.3143.4743.0243.3093,399
5/29/201543.6543.7343.1743.2948,250
5/28/201544.1244.3843.7744.2961,345
5/27/201544.2944.5844.2144.4559,390
5/26/201544.9544.9544.1344.3643,263
5/22/201545.2945.3745.0645.0714,353
5/21/201545.1845.4845.0545.4818,756
5/20/201545.6445.8445.3045.4522,768
5/19/201545.8645.8645.6145.6220,416
5/18/201546.3546.3545.8545.9525,574
5/15/201546.2046.4546.2046.4497,798
5/14/201546.0646.2445.8446.2014,376
5/13/201546.2146.2745.5645.689,042
5/12/201545.6445.8545.5045.7318,698
5/11/201546.0146.0245.7145.8039,655
5/8/201546.4046.6646.1946.3675,097
5/7/201545.4745.7745.1945.77733,583
5/6/201546.5046.7345.9246.0916,283
5/5/201546.0246.4346.0146.3516,506
5/4/201546.0546.1545.8846.1419,487
5/1/201545.7045.7545.5445.6716,079
4/30/201545.7545.9645.5045.5517,499
4/29/201545.7445.8345.5745.5731,515
4/28/201546.0146.2045.9646.0033,252
4/27/201545.7046.1545.7045.7854,438
4/24/201545.3345.5845.1245.4048,382
4/23/201543.9945.0843.9945.0138,248
4/22/201544.0044.4343.8844.2025,141
4/21/201543.6843.8643.5143.6616,466
4/20/201543.7543.7543.5943.5912,930
4/17/201543.6443.8543.4743.7771,061
4/16/201544.0044.5043.8844.2395,887
4/15/201543.4843.9443.4843.8526,298
4/14/201543.2643.5743.2643.5217,624
4/13/201543.3043.4943.0943.1910,283
4/10/201543.1143.2643.0143.1511,053
4/9/201543.1943.4243.1743.2721,625
4/8/201543.2443.4242.9242.9561,875
  • Showing 1-100 of 878 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!