$45.48 +0.03 (%) iSh Em Mkts Div Shs - NYSEARCA

May. 21, 2015 | 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
5/21/201545.1845.4845.0545.4818,756
5/20/201545.6445.8445.3045.4522,768
5/19/201545.8645.8645.6145.6220,416
5/18/201546.3546.3545.8545.9525,574
5/15/201546.2046.4546.2046.4497,798
5/14/201546.0646.2445.8446.2014,376
5/13/201546.2146.2745.5645.689,042
5/12/201545.6445.8545.5045.7318,698
5/11/201546.0146.0245.7145.8039,655
5/8/201546.4046.6646.1946.3675,097
5/7/201545.4745.7745.1945.77733,583
5/6/201546.5046.7345.9246.0916,283
5/5/201546.0246.4346.0146.3516,506
5/4/201546.0546.1545.8846.1419,487
5/1/201545.7045.7545.5445.6716,079
4/30/201545.7545.9645.5045.5517,499
4/29/201545.7445.8345.5745.5731,515
4/28/201546.0146.2045.9646.0033,252
4/27/201545.7046.1545.7045.7854,438
4/24/201545.3345.5845.1245.4048,382
4/23/201543.9945.0843.9945.0138,248
4/22/201544.0044.4343.8844.2025,141
4/21/201543.6843.8643.5143.6616,466
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
  • Showing 1-100 of 810 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center