$42.83 +0.19 (%) iSh Em Mkts Div Shs - NYSEARCA

Jan. 27, 2015 | 02:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYE historical data

Date Open High Low Close Volume
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
11/19/201443.8943.9343.5643.8826,492
11/18/201443.5243.8243.3343.6834,175
11/17/201443.6543.6543.3143.3290,290
11/14/201443.3743.6743.3043.6711,801
11/13/201443.5943.9143.3943.5435,389
11/12/201443.7843.9343.4643.4614,851
11/11/201443.7443.9543.6643.8126,869
11/10/201444.1444.1443.7643.7626,412
11/7/201443.4043.8143.4043.8118,497
11/6/201443.6143.9543.2243.3428,362
11/5/201444.1244.1343.6943.9530,273
11/4/201444.3044.4944.1244.3739,175
11/3/201444.5044.5044.1944.2940,126
10/31/201444.8144.8144.4244.5529,987
10/30/201444.1644.7944.1144.5623,703
10/29/201444.3844.6843.8843.9943,360
10/28/201443.6944.3743.6944.2330,924
10/27/201443.0043.3543.0043.2328,443
10/24/201443.2643.8543.2643.5658,386
10/23/201443.3443.5343.2543.3438,269
10/22/201443.7443.8043.2843.3845,641
10/21/201443.6943.9843.5943.7138,921
10/20/201443.6243.7743.4643.7242,266
10/17/201443.4543.8843.3543.5433,637
10/16/201443.0443.7443.0143.25152,118
10/15/201444.0444.0943.0543.761,073,570
10/14/201444.7144.9144.3544.5422,735
10/13/201444.5644.9844.3044.49100,899
10/10/201444.4744.5744.1244.2063,480
10/9/201445.5045.5044.6844.8536,477
10/8/201444.8445.7544.6045.7045,995
10/7/201445.0045.1744.9344.9718,359
10/6/201445.2345.4045.0145.1736,065
10/3/201444.7944.8744.3744.8729,434
10/2/201444.4644.8644.1944.6889,571
10/1/201444.9645.0244.3144.3447,158
9/30/201444.7545.2044.7545.1127,188
9/29/201444.8945.0544.5644.7983,643
9/26/201445.2645.6945.2645.5737,863
9/25/201445.7245.7545.2745.3358,281
9/24/201445.9546.3345.8646.2978,372
9/23/201446.7347.1346.4746.7133,231
9/22/201447.1047.1046.6346.7759,069
9/19/201447.6747.8747.4047.5572,706
9/18/201447.6847.9647.6447.6933,044
9/17/201448.4448.4447.7147.7347,746
9/16/201447.9848.7347.9248.58156,049
9/15/201447.7848.0747.6747.9269,162
9/12/201448.5248.5247.9248.0777,594
9/11/201448.8948.8948.6448.7440,281
9/10/201448.8249.0448.7349.0435,044
9/9/201449.4949.4948.8549.1057,733
9/8/201450.0050.1449.6349.7450,603
9/5/201450.2250.3550.0050.3536,222
9/4/201450.4050.5050.0150.0159,143
9/3/201450.3150.3850.1550.2840,571
9/2/201449.7049.8349.6249.8221,529
  • Showing 1-100 of 730 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center