$28.56 -0.04 (%) iSh Em Mkts Div Shs - NYSEARCA

Feb. 9, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYE historical data

Date Open High Low Close Volume
2/8/201628.7228.8028.3028.6093,267
2/5/201629.1429.4128.6729.0562,893
2/4/201629.1329.6728.8529.3084,044
2/3/201628.3729.0828.0528.92131,230
2/2/201628.3228.5028.0028.12151,528
2/1/201628.4429.0228.1628.9033,567
1/29/201628.2528.7528.2528.5977,033
1/28/201627.6627.9227.3927.8966,760
1/27/201627.1827.6926.9927.2021,287
1/26/201626.9027.1926.8627.1928,093
1/25/201627.0727.1126.6426.7429,415
1/22/201627.0827.2127.0227.117,848
1/21/201626.3126.5626.0426.3812,594
1/20/201626.5226.7125.9426.5336,540
1/19/201627.2627.2626.9127.0267,219
1/15/201626.8427.0926.3526.7172,555
1/14/201627.3527.8227.1227.4526,299
1/13/201627.8827.8827.2027.2065,005
1/12/201627.7427.8727.3427.6284,551
1/11/201627.7427.7427.3027.4139,066
1/8/201628.2528.2527.6027.61109,776
1/7/201628.0728.2727.7527.8063,259
1/6/201628.7728.8728.5628.5652,418
1/5/201629.4029.4328.9729.00447,285
1/4/201629.3230.0028.7229.38129,455
12/31/201530.2630.3530.0230.1129,002
12/30/201530.2730.2730.1230.2090,866
12/29/201530.5830.6430.3230.4329,162
12/28/201530.3230.4930.2630.3698,143
12/24/201530.5030.6630.4030.4826,104
12/23/201530.1830.4930.1830.4953,023
12/22/201529.9230.0829.8530.0050,089
12/21/201530.0030.0329.6829.7130,634
12/18/201530.2430.3230.0030.0077,669
12/17/201530.5130.5130.0730.0886,424
12/16/201530.1330.5730.0430.5053,943
12/15/201530.0630.1729.9930.0344,185
12/14/201529.5229.5929.2129.5090,569
12/11/201529.6029.6029.1629.2169,717
12/10/201530.3430.3430.0130.0240,996
12/9/201530.6530.9830.4430.69174,928
12/8/201530.4430.6830.2530.6827,522
12/7/201531.2231.2330.9231.0239,494
12/4/201531.3231.6131.3031.5366,793
12/3/201531.6231.6431.3031.4527,563
12/2/201531.6431.6431.3031.3641,719
12/1/201531.7131.8331.6231.8337,189
11/30/201531.5831.6731.3931.4717,019
11/27/201532.1332.1331.8431.9032,322
11/25/201532.4932.4932.2832.4322,042
11/24/201532.5632.9332.5032.7520,464
11/23/201533.0133.0132.6932.7620,789
11/20/201532.9733.2032.9733.0920,425
11/19/201532.8933.0332.7832.8140,293
11/18/201532.4032.7132.3832.6433,673
11/17/201532.3932.4332.0932.2810,652
11/16/201531.9932.4031.8332.2521,099
11/13/201532.0032.0031.7131.7830,897
11/12/201532.3232.4432.1332.1324,550
11/11/201532.8432.8432.5932.6717,941
11/10/201532.6632.8832.5732.8515,186
11/9/201532.8933.0332.5832.7719,734
11/6/201533.1933.5133.0233.4231,290
11/5/201533.8533.9133.6533.8813,853
11/4/201534.1734.1733.6533.8416,976
11/3/201533.4134.0533.3633.8618,122
10/30/201532.8733.0232.6732.7821,245
10/29/201532.6232.8232.5732.6968,981
10/28/201533.1533.3932.6832.9733,710
10/27/201533.3133.4133.0333.2231,848
10/26/201533.8033.8033.3233.4618,037
10/23/201533.7633.8033.5233.6731,576
10/22/201533.3133.6833.3133.5610,547
10/21/201533.3133.4533.0433.0534,130
10/20/201533.6133.7733.4433.6582,228
10/19/201533.7733.7733.4033.6174,169
10/16/201534.0434.2233.8634.1989,473
10/15/201534.0834.4633.9434.4615,513
10/14/201533.7933.8733.5733.85120,136
10/13/201533.4433.6533.2433.35123,137
10/12/201534.1034.1033.6833.6830,708
10/9/201534.1134.1233.7833.9722,133
10/8/201533.1733.9032.9233.90162,650
10/7/201533.3833.5332.9633.3665,926
10/6/201532.2832.5232.2732.5279,843
10/5/201531.9732.3931.9732.3931,758
10/2/201530.9231.8330.8731.8354,442
10/1/201531.0732.3530.6131.0036,759
9/30/201530.8330.9330.6430.8636,345
9/29/201530.0130.3129.9930.2433,875
9/28/201530.5330.5329.9929.9932,363
9/25/201531.2231.2830.7430.88229,351
9/24/201531.1631.7430.9331.7419,689
9/23/201532.0132.0631.6231.6222,710
9/22/201532.3432.3932.0432.2939,697
9/21/201532.9132.9832.7532.8835,692
9/18/201533.4633.5332.8532.85112,783
9/17/201533.5334.3233.4033.8018,291
9/16/201533.2033.8033.2033.7850,032
9/15/201532.7032.9832.7032.8640,555
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center