$43.59 -0.18 (%) iSh Em Mkts Div Shs - NYSEARCA

Apr. 20, 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
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
4/7/201542.6642.8442.4842.5034,463
4/6/201542.6843.2542.6843.0341,208
4/2/201542.0042.3742.0042.2925,010
4/1/201541.5841.8441.4841.5914,486
3/31/201541.2841.5241.1441.18652,082
3/30/201541.4441.7041.3841.6311,220
3/27/201541.0241.2040.9541.0420,664
3/26/201541.3041.4741.0541.1249,673
3/25/201542.1542.1541.4541.4531,080
3/24/201542.2542.4242.1442.3757,094
3/23/201542.0642.2542.0042.1730,149
3/20/201541.9642.0641.6241.8477,023
3/19/201541.5741.7241.2541.3415,076
3/18/201541.1942.2541.0642.2517,068
3/17/201540.9441.2940.8241.2122,827
3/16/201540.9241.1740.8741.0127,383
3/13/201540.7340.8040.5140.6454,911
3/11/201540.7740.9640.6740.7953,081
3/10/201541.1041.1540.6540.7220,998
3/9/201541.7541.8041.5241.5337,802
3/6/201542.0142.1941.6841.7147,722
3/5/201542.5442.5442.0942.2926,415
3/4/201542.5942.5942.2642.4821,859
3/3/201543.0543.1042.8742.9828,507
3/2/201543.2043.3343.0143.1011,612
2/27/201543.3043.4443.2443.2611,931
2/26/201543.5243.5243.3043.3021,393
2/25/201543.4943.5143.2843.4418,969
2/24/201543.3343.5943.1243.5318,259
2/23/201543.2743.3443.1043.2828,951
2/20/201543.2743.5843.1643.5647,650
2/19/201543.3943.5643.2443.4416,225
2/18/201543.1943.5843.1943.4616,756
2/17/201543.3543.4543.1043.2450,650
2/13/201543.1043.4943.1043.4516,567
2/12/201542.5443.0342.3742.8817,314
2/11/201542.0342.0341.7341.9318,185
2/10/201542.1442.2042.0242.1230,918
2/9/201542.2342.5042.2342.3155,244
2/6/201542.5842.6142.2042.2236,138
2/5/201542.8142.9942.3742.9520,433
2/4/201542.5243.0142.5242.6213,993
2/3/201542.6443.0842.6343.0231,367
2/2/201542.1942.6241.9142.3988,150
1/30/201542.0542.2641.7641.9262,707
1/29/201542.6042.8642.4742.8137,565
1/28/201542.7342.9742.3642.5782,129
1/27/201542.4642.9042.4642.69101,008
1/26/201542.6642.8042.4742.6478,390
1/23/201543.0643.0642.6342.6327,087
1/22/201542.7643.2342.5743.2262,874
1/21/201541.9942.4441.9042.3984,509
1/20/201541.7341.8341.5241.7446,309
1/16/201541.5541.9641.5541.9631,749
1/15/201542.1742.1741.4441.4450,400
1/14/201541.5841.9441.4941.9374,741
1/13/201542.0542.2041.4341.8130,885
1/12/201541.6441.7441.3441.52155,171
1/9/201541.9642.0341.6941.8552,534
1/8/201541.9642.1441.8642.0256,349
1/6/201541.0741.3640.7940.9646,593
1/5/201541.2741.2740.8140.9556,611
1/2/201541.7941.7941.2741.4946,160
12/31/201442.0842.1741.8141.8290,311
12/30/201442.0142.2241.9541.96113,655
12/29/201442.1942.2241.8541.9168,538
12/26/201442.0042.4041.8942.1235,850
12/24/201441.6741.9841.6741.84139,147
12/23/201441.9041.9141.6441.66117,843
12/22/201441.8142.1241.7641.95129,638
12/19/201441.4541.8141.2241.69132,811
12/18/201441.7741.7741.3541.69162,544
12/17/201440.8341.9940.6841.44232,965
12/16/201440.7541.3940.5140.72134,353
12/15/201441.7541.7940.8341.0285,072
12/12/201442.2542.3641.8241.8249,883
12/11/201442.4342.6342.2142.22159,738
12/10/201442.7642.9242.3042.41116,382
12/9/201442.9543.0042.6642.92259,518
12/8/201443.6043.6043.0143.03237,722
12/5/201443.8643.9243.5843.7874,130
12/4/201444.2744.2743.9544.1089,073
12/3/201444.1244.3844.1244.2219,623
12/2/201443.9644.2143.8143.8863,994
12/1/201444.4544.4543.8043.9540,981
11/28/201444.6144.7444.3644.4418,008
11/26/201444.7644.9644.6544.8828,820
11/25/201444.7844.8444.3644.3677,744
11/24/201444.7444.7444.3544.4871,137
11/21/201444.6044.9244.4244.88140,427
11/20/201443.8644.0343.6843.8529,930
  • Showing 1-100 of 787 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center