$31.44 -0.13 (%) iSh Em Mkts Div Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYE historical data

Date Open High Low Close Volume
5/26/201631.6731.7031.5531.57159,158
5/25/201631.4231.6831.4231.5320,078
5/24/201631.2031.4331.1831.3135,815
5/23/201631.2031.3431.1031.1534,804
5/20/201631.2531.5031.2531.4412,986
5/19/201631.0231.1630.8231.0126,265
5/18/201631.5231.7931.2231.24116,649
5/17/201631.5031.7731.4731.6231,638
5/16/201631.6131.8531.6131.7678,958
5/13/201631.9031.9031.4131.4123,631
5/12/201632.4232.4232.0032.0681,073
5/11/201632.4632.5232.2132.2423,298
5/10/201631.9532.4231.9532.4226,744
5/9/201632.2532.2531.6231.7615,824
5/6/201632.3332.6132.1532.3216,755
5/5/201632.5332.7132.2832.4122,435
5/4/201632.6032.6232.2632.3513,684
5/3/201633.0833.1432.7132.7136,538
5/2/201633.8733.8733.5233.8047,614
4/29/201633.9933.9933.6533.8728,223
4/28/201633.8834.1733.8233.8721,364
4/27/201633.7734.2133.7734.1134,592
4/26/201633.9534.0033.7534.0046,225
4/25/201634.1234.1233.6533.7525,779
4/22/201634.1634.1633.8233.8963,199
4/21/201634.0634.3134.0034.1916,048
4/20/201634.4034.6734.0534.5324,467
4/19/201634.2234.5534.2234.4438,516
4/18/201633.7034.1033.7034.0959,758
4/15/201633.8234.0133.7933.8563,143
4/14/201634.0234.0933.8133.9540,210
4/13/201633.9034.0133.8134.0133,707
4/12/201632.8533.4432.8033.3224,031
4/11/201632.5732.9632.5732.6331,556
4/8/201631.8932.1031.8631.8659,594
4/7/201631.4131.5331.0531.2634,717
4/6/201631.4931.9331.2631.9368,296
4/5/201631.8431.8431.5431.5925,797
4/4/201632.6032.8232.1332.15211,018
4/1/201632.3832.8632.2732.8638,738
3/31/201632.9333.1932.7232.77106,353
3/30/201632.9033.1932.7432.76280,101
3/29/201631.9132.5431.8032.4742,950
3/28/201631.9232.3231.9132.1267,833
3/24/201631.7732.0531.5431.9721,711
3/23/201632.4432.4432.0032.1129,661
3/22/201632.7533.0432.7532.8616,721
3/21/201632.9033.3232.9033.0921,875
3/18/201633.2033.4732.9033.09157,124
3/17/201632.5333.1532.4132.8752,760
3/16/201631.3532.1331.3132.0647,810
3/15/201631.7832.2131.4931.6215,781
3/14/201632.5132.8732.5132.7240,193
3/11/201632.2432.9932.2432.9791,141
3/10/201632.1032.4431.6531.9594,846
3/9/201632.1032.4131.9831.9877,487
3/8/201632.2132.3231.7331.8534,826
3/7/201632.1532.8232.1532.56146,167
3/4/201631.6332.2331.6031.8698,101
3/3/201630.7531.3630.7531.26142,792
3/2/201630.4630.8330.2230.8329,156
3/1/201630.1930.7030.1930.6754,128
2/29/201629.5929.9929.3129.6947,107
2/26/201629.7229.7229.2429.4927,681
2/25/201629.4829.8829.1829.5523,401
2/24/201629.2829.6028.9229.4877,801
2/23/201629.9030.1729.4629.6763,522
2/22/201630.0030.2529.8430.1323,926
2/19/201629.4129.7829.3029.7521,394
2/18/201629.6429.8129.3829.5316,383
2/17/201629.2929.7629.0629.7534,021
2/16/201629.0629.2228.8329.0026,468
2/12/201628.2528.6528.1528.4029,094
2/11/201628.0028.4327.9128.1928,036
2/10/201628.7728.9428.4628.5047,835
2/9/201628.2528.6828.0028.63114,841
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
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center