$35.31 +0.65 (%) iSh Em Mkts Div Shs - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYE historical data

Date Open High Low Close Volume
12/7/201634.9035.3634.8535.3154,749
12/6/201634.5134.6734.4934.6661,918
12/5/201634.1934.4934.1934.3892,291
12/2/201634.0534.2534.0534.1618,628
12/1/201634.3134.3133.9633.9867,099
11/30/201634.5034.6234.4734.5636,969
11/29/201634.3634.6134.3634.5427,343
11/28/201634.4634.6934.4634.5825,045
11/25/201634.3234.3234.2434.2716,918
11/23/201634.2934.4234.1234.3241,258
11/21/201633.9934.1033.9134.0140,502
11/18/201633.7233.7533.4633.5354,611
11/17/201633.7833.8233.3633.48151,229
11/16/201633.7233.7233.5433.6232,343
11/15/201633.7534.2033.7534.1135,774
11/14/201633.8133.8133.3933.51299,646
11/11/201633.8833.9233.3333.72147,795
11/10/201635.3035.3034.3734.46125,393
11/9/201635.8035.9535.4435.57157,907
11/8/201636.1236.6436.0736.58157,149
11/7/201635.9536.4035.9336.38331,972
11/4/201635.2435.3135.0535.0774,202
11/3/201635.5535.6635.3335.4327,645
11/2/201635.7735.7935.2835.51107,054
11/1/201636.1236.1535.4635.73121,036
10/31/201636.0636.2135.9236.1040,334
10/28/201635.9635.9935.5535.7136,663
10/27/201636.1836.1835.8735.9064,275
10/26/201636.0636.1835.7635.9667,235
10/25/201636.2536.4036.1836.3339,661
10/24/201636.2536.4736.1336.2221,735
10/21/201635.7236.0135.6935.9737,961
10/20/201635.8736.0435.7835.9621,970
10/19/201636.0236.1435.8736.0933,616
10/18/201635.8635.9935.7135.9425,183
10/17/201635.2835.4135.2535.3149,463
10/14/201635.4635.5435.1235.20104,938
10/13/201634.9735.3234.7435.18138,974
10/12/201635.3035.4335.1735.2738,376
10/11/201635.6635.6635.2835.4639,948
10/10/201636.3236.4336.1736.25140,315
10/7/201636.2936.3035.7636.1331,069
10/6/201636.0836.2635.9836.1921,768
10/5/201636.2236.4436.1236.3123,761
10/4/201636.3036.3035.6235.7928,041
10/3/201636.0236.2235.9036.1722,201
9/30/201635.9936.0835.8335.9056,389
9/29/201636.3236.3535.6935.8187,082
9/28/201636.1436.4235.9136.3676,499
9/27/201636.0436.1435.7636.0758,228
9/26/201635.9035.9835.7735.8077,349
9/23/201637.1237.1236.7536.7660,619
9/22/201637.3237.4837.1537.25165,263
9/21/201636.5637.2336.4837.1383,677
9/20/201636.4436.4436.1536.1535,086
9/19/201635.9836.1935.9536.00528,051
9/16/201635.3835.5235.2335.4724,216
9/15/201635.2335.6335.2035.5819,366
9/14/201635.2635.4235.1635.1821,833
9/13/201635.4235.4434.7835.0253,481
9/12/201635.2836.0335.2835.9464,992
9/9/201636.4236.4235.6835.73109,638
9/8/201637.0837.0836.7836.8890,418
9/7/201637.0837.0836.8036.8941,011
9/6/201636.7337.0436.5837.0239,298
9/2/201636.0736.2035.9936.1533,599
9/1/201635.5235.7735.4135.7730,562
8/31/201635.8235.8235.4735.6165,369
8/30/201636.1436.2135.9636.0657,455
8/29/201635.8236.1735.7536.0691,505
8/26/201636.2436.5835.6135.7798,951
8/25/201636.1136.2035.9136.1733,369
8/24/201636.0636.2035.8036.14100,826
8/23/201636.4636.6036.0736.09246,214
8/22/201636.4836.5136.1236.161,012,180
8/19/201636.8136.9636.5036.90310,989
8/18/201637.1837.2537.0437.2546,048
8/17/201636.9537.1236.6637.0560,147
8/16/201637.5337.5337.1537.152,493,580
8/15/201637.5037.6937.5037.62266,512
8/12/201637.4137.5037.1537.21214,102
8/11/201637.3037.6137.2337.60325,394
8/10/201637.4237.4237.0437.2096,721
8/9/201636.9537.2036.9437.18120,256
8/8/201636.6436.7936.6336.75231,429
8/5/201636.2536.4536.1736.32807,526
8/4/201635.8336.1735.8036.07139,393
8/3/201635.2035.8535.2035.78451,988
8/2/201635.7435.7435.2535.4348,422
8/1/201636.0236.0835.7635.7756,810
7/29/201635.6836.0235.6035.76149,116
7/28/201635.5535.5835.3635.5439,006
7/27/201635.3935.5735.1135.4746,562
7/26/201635.1735.4135.1735.3559,614
7/25/201635.2635.2835.0035.1043,737
7/22/201635.2135.3135.1135.2851,074
7/21/201635.0635.1734.8734.9864,325
7/20/201634.9635.1634.8135.10722,382
7/19/201634.9534.9534.7634.8131,903
7/18/201634.7935.2134.7035.1568,027
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center