ISHARES EMERGING MARKETS DIVID $53.98

down -0.15


23/5/2013 04:23 PM  |  NYSEARCA : DVYE  |  Industries :
Type:

DVYE historical data

Date Open High Low Close Volume
5/23/2013 53.75 54.11 53.40 53.98 192
5/22/2013 54.83 55.15 54.11 54.13 272
5/21/2013 54.54 54.75 54.11 54.57 180
5/20/2013 54.14 54.26 54.02 54.13 135
5/17/2013 54.34 54.38 54.10 54.28 132
5/16/2013 54.27 54.40 54.02 54.02 317
5/15/2013 53.75 54.12 53.75 54.12 519
5/14/2013 53.98 54.20 53.90 54.00 370
5/13/2013 54.07 54.08 53.90 53.99 223
5/10/2013 54.32 54.32 53.96 54.22 285
5/9/2013 54.67 54.82 54.36 54.41 236
5/8/2013 54.70 55.11 54.70 55.05 427
5/7/2013 54.33 54.43 54.14 54.35 290
5/6/2013 54.19 54.31 54.04 54.28 220
5/3/2013 54.16 54.31 54.06 54.09 689
5/2/2013 54.01 54.21 53.94 54.12 169
5/1/2013 54.26 54.27 53.60 53.62 240
4/30/2013 53.66 54.34 53.48 54.25 198
4/29/2013 53.50 53.84 53.35 53.61 279
4/26/2013 53.41 53.41 52.96 53.14 351
4/25/2013 53.50 53.64 53.19 53.44 522
4/24/2013 52.71 53.28 52.71 53.20 284
4/23/2013 52.93 53.21 52.83 53.06 155
4/22/2013 52.84 52.90 52.51 52.76 123
4/19/2013 52.70 52.96 52.54 52.84 116
4/18/2013 52.52 52.79 52.04 52.43 323
4/17/2013 52.69 52.69 52.05 52.20 760
4/16/2013 52.46 52.88 52.41 52.84 632
4/15/2013 52.71 52.95 51.82 51.82 364
4/12/2013 53.32 53.35 52.79 53.12 467
4/11/2013 53.71 53.97 53.32 53.43 1045
4/10/2013 53.03 53.54 53.03 53.24 262
4/9/2013 52.50 52.95 52.34 52.79 186
4/8/2013 52.28 52.33 51.98 52.29 153
4/5/2013 51.93 52.47 51.64 52.41 286
4/4/2013 52.40 52.45 52.05 52.39 213
4/3/2013 52.92 52.92 52.31 52.43 468
4/2/2013 53.36 53.36 52.96 52.96 561
4/1/2013 52.96 53.20 52.64 52.73 250
3/28/2013 52.51 53.01 52.51 53.01 198
3/27/2013 52.37 52.86 52.19 52.82 302
3/26/2013 52.42 52.89 52.42 52.87 180
3/25/2013 52.43 52.57 52.03 52.15 410
3/22/2013 52.23 52.30 51.94 52.16 233
3/21/2013 52.86 52.86 52.32 52.48 688
3/20/2013 53.16 53.16 52.90 52.98 311
3/19/2013 53.60 53.60 52.74 53.01 287
3/18/2013 53.55 53.63 53.35 53.45 426
3/15/2013 54.11 54.11 53.81 53.81 169
3/14/2013 54.43 54.66 54.28 54.35 382
3/13/2013 54.86 54.86 54.50 54.52 311
3/12/2013 55.49 55.49 54.86 54.90 243
3/11/2013 55.36 55.36 55.04 55.19 266
3/8/2013 55.55 55.55 55.24 55.46 177
3/7/2013 55.06 55.40 54.96 55.38 168
3/6/2013 54.55 54.85 54.45 54.76 207
3/5/2013 54.42 54.50 54.39 54.42 228
3/4/2013 53.81 54.13 53.75 54.07 238
3/1/2013 54.41 54.50 54.07 54.46 117
2/28/2013 54.74 54.86 54.55 54.55 124
2/27/2013 54.11 54.69 54.11 54.66 249
2/26/2013 54.01 54.46 54.01 54.43 118
2/25/2013 54.72 54.91 53.66 53.67 276
2/22/2013 54.65 54.65 54.20 54.48 104
2/21/2013 54.77 54.77 54.01 54.19 211
2/20/2013 55.39 55.40 54.63 54.74 294
2/19/2013 55.49 55.49 55.35 55.35 282
2/15/2013 56.19 56.19 55.58 55.69 252
2/14/2013 55.84 55.98 55.60 55.95 191
2/13/2013 55.74 55.74 55.49 55.65 99
2/12/2013 55.27 55.54 55.17 55.44 162
2/11/2013 55.56 55.56 55.46 55.55 113
2/8/2013 55.41 55.80 55.41 55.75 129
2/7/2013 55.90 55.90 55.27 55.51 169
2/6/2013 55.97 55.97 55.55 55.94 2586
2/5/2013 55.70 56.05 55.67 55.91 112
2/4/2013 56.07 56.07 55.38 55.51 85
2/1/2013 55.73 56.33 55.73 56.25 215
1/31/2013 55.43 55.72 55.39 55.70 234
1/30/2013 55.94 55.94 55.49 55.57 249
1/29/2013 55.27 55.88 55.27 55.88 278
1/28/2013 56.14 56.14 55.20 55.28 186
1/25/2013 56.03 56.17 55.80 56.08 221
1/24/2013 56.36 56.77 56.07 56.11 268
1/23/2013 56.65 56.68 56.41 56.43 684
1/22/2013 57.34 57.34 56.52 56.63 358
1/18/2013 56.80 56.97 56.57 56.68 378
1/17/2013 56.55 56.90 56.48 56.72 785
1/16/2013 56.20 56.57 56.20 56.53 141
1/15/2013 56.72 56.72 56.10 56.46 277
1/14/2013 56.75 56.75 56.12 56.41 270
1/11/2013 56.91 56.91 56.16 56.32 205
1/10/2013 56.88 56.89 56.45 56.80 91
1/9/2013 56.19 56.65 56.13 56.57 297
1/8/2013 56.23 56.25 55.80 55.93 666
1/7/2013 57.14 57.14 56.37 56.47 532
1/4/2013 57.07 57.20 56.57 57.20 199
1/3/2013 57.35 57.59 57.14 57.14 429
1/2/2013 57.72 57.84 57.30 57.73 300
12/31/2012 56.36 57.15 56.36 57.01 308
Marketplace
Trading Center