$43.72 0.00 (%) iSh Em Mkts Div Shs - NYSEARCA

Oct. 20, 2014 | 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
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
8/29/201449.8749.9949.8149.9922,759
8/28/201449.8349.8749.6849.7535,391
8/27/201450.0050.2750.0050.1834,953
8/26/201449.7549.9849.7549.9824,020
8/25/201449.5049.8249.5049.7828,886
8/22/201449.8749.8749.4449.4962,159
8/21/201449.5349.6449.5349.5756,821
8/20/201449.3949.6649.2149.5342,973
8/19/201449.4249.6049.4249.5339,423
8/18/201448.8849.3848.8849.37863,003
8/15/201449.2649.2748.7149.0638,940
8/14/201449.1049.1048.8949.0020,038
8/13/201449.4349.4348.9448.9860,554
8/12/201448.8848.9148.5848.8932,345
8/11/201448.7849.0148.6249.0124,893
8/8/201448.3148.6548.2448.6523,534
8/7/201448.4548.4548.0148.0758,871
8/6/201448.6148.7448.4548.4580,625
8/5/201449.0949.2748.7348.9034,269
8/4/201449.4349.8449.4149.7526,810
8/1/201449.0649.4448.6649.2736,072
7/31/201449.2449.2448.5548.8979,700
7/30/201449.8749.8849.3849.5926,997
7/29/201450.2350.3649.8549.8555,551
7/28/201450.0750.5150.0750.4925,779
7/25/201450.3550.3650.0950.2324,722
7/24/201450.3650.5550.3550.4621,591
7/23/201450.3750.3750.1050.1627,628
7/22/201449.7850.1449.7850.1297,671
7/21/201449.2649.7549.2649.6136,053
7/18/201449.0649.5348.7949.1898,357
7/17/201449.0449.2248.5148.53141,188
7/16/201449.4449.7149.4449.61262,994
7/15/201449.2849.4149.1249.3130,476
7/14/201449.4449.4849.3149.4631,055
7/11/201449.1249.1748.9049.0635,343
7/10/201448.5649.0748.5648.9446,739
7/9/201448.8149.3248.8149.0497,694
7/8/201449.1349.1348.7648.7633,322
7/7/201448.7949.0648.7948.9939,228
7/3/201448.4548.9348.4548.936,573
7/2/201448.6249.0048.4648.5847,900
7/1/201449.0049.0048.6748.78185,108
6/30/201448.5648.7048.5048.6735,242
6/27/201448.7848.7948.5048.5738,035
6/26/201448.7348.7348.4248.6055,984
6/25/201448.7048.7448.5048.5340,095
6/24/201449.0349.1448.4748.54363,633
6/20/201450.0250.0249.7749.9435,319
6/19/201450.3750.4149.9350.0736,483
6/18/201449.5050.4349.5050.4328,601
6/17/201449.6849.7049.5249.5332,977
6/16/201449.9249.9249.5249.6843,481
6/13/201449.8049.8949.5549.6358,751
6/12/201449.7150.0049.5249.6843,611
6/11/201449.9250.0449.6749.9045,686
6/10/201449.9850.1449.7650.1340,555
6/9/201449.9549.9849.7449.8239,624
6/6/201449.8949.9349.7649.9145,795
6/5/201449.2449.5249.0349.5061,958
6/4/201449.0649.0948.8549.0085,329
6/3/201449.1649.2449.0449.2041,183
6/2/201449.2149.2148.9849.0823,811
5/30/201449.5149.5148.8949.0687,381
5/29/201449.3949.5549.2249.4834,547
  • Showing 1-100 of 665 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center