$35.77 -0.40 (%) iSh Em Mkts Div Shs -

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYE historical data

Date Open High Low Close Volume
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
7/15/201634.9134.9134.7734.8231,949
7/14/201634.8734.9634.7234.8957,823
7/13/201634.4534.4534.2134.3820,522
7/12/201634.3534.5634.3234.4266,648
7/11/201633.8734.0033.8333.9192,555
7/8/201633.1833.5433.1233.4594,583
7/7/201633.0633.1832.7332.7935,878
7/6/201632.7732.9532.5132.95108,359
7/5/201633.2733.5033.0133.1148,999
7/1/201633.4833.6833.3833.5532,549
6/30/201633.0933.4533.0033.4342,664
6/29/201632.6233.0032.6232.91101,853
6/28/201632.0732.3331.9632.27197,349
6/27/201631.6931.6930.9831.3445,587
6/24/201631.7132.1631.3731.5563,324
6/23/201632.9233.2832.8433.2810,815
6/22/201632.5632.8032.5232.5635,992
6/21/201632.4632.5532.2232.5111,275
6/20/201632.8333.0832.8332.8920,429
6/17/201632.1632.3632.1132.2849,740
6/16/201631.7332.0831.3932.0454,269
6/15/201632.2432.5432.1132.27102,823
6/14/201632.1532.1731.7231.9724,461
6/13/201631.9932.2331.9432.0261,543
6/10/201632.4732.5732.1732.3222,911
6/9/201633.1033.1832.9833.0742,767
6/8/201633.4933.6733.4033.55145,621
6/7/201633.0033.2733.0033.1728,828
6/6/201632.5632.8732.5632.7567,198
6/3/201632.2432.5432.1032.4857,081
6/2/201631.6031.9131.5831.8342,750
6/1/201631.5331.7731.4531.6036,681
5/31/201631.7331.9131.5531.6453,519
5/27/201631.5631.7731.4431.4445,296
5/26/201631.6731.7031.5531.57159,158
5/25/201631.4231.6831.4231.5320,078
5/24/201631.2031.4331.1831.3135,815
5/23/201631.2031.3431.1031.1534,804
5/20/201631.2531.5031.2531.4412,986
5/19/201631.0231.1630.8231.0126,265
5/18/201631.5231.7931.2231.24116,649
5/17/201631.5031.7731.4731.6231,638
5/16/201631.6131.8531.6131.7678,958
5/13/201631.9031.9031.4131.4123,631
5/12/201632.4232.4232.0032.0681,073
5/11/201632.4632.5232.2132.2423,298
5/10/201631.9532.4231.9532.4226,744
5/9/201632.2532.2531.6231.7615,824
5/6/201632.3332.6132.1532.3216,755
5/5/201632.5332.7132.2832.4122,435
5/4/201632.6032.6232.2632.3513,684
5/3/201633.0833.1432.7132.7136,538
5/2/201633.8733.8733.5233.8047,614
4/29/201633.9933.9933.6533.8728,223
4/28/201633.8834.1733.8233.8721,364
4/27/201633.7734.2133.7734.1134,592
4/26/201633.9534.0033.7534.0046,225
4/25/201634.1234.1233.6533.7525,779
4/22/201634.1634.1633.8233.8963,199
4/21/201634.0634.3134.0034.1916,048
4/20/201634.4034.6734.0534.5324,467
4/19/201634.2234.5534.2234.4438,516
4/18/201633.7034.1033.7034.0959,758
4/15/201633.8234.0133.7933.8563,143
4/14/201634.0234.0933.8133.9540,210
4/13/201633.9034.0133.8134.0133,707
4/12/201632.8533.4432.8033.3224,031
4/11/201632.5732.9632.5732.6331,556
4/8/201631.8932.1031.8631.8659,594
4/7/201631.4131.5331.0531.2634,717
  • Showing 1-100 of 1,128 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center