iShares Emerging Markets Dividend ETF (DVYE)
28.31
+0.22
(+0.78%)
USD |
NYSEARCA |
May 10, 16:00
28.31
0.00 (0.00%)
After-Hours: 20:00
DVYE Price: 28.31 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 28.04 | 28.22 | 27.96 | 28.09 | 211420.0 |
May 08, 2024 | 27.88 | 28.04 | 27.86 | 27.97 | 39855.00 |
May 07, 2024 | 28.11 | 28.16 | 28.01 | 28.06 | 42183.00 |
May 06, 2024 | 28.02 | 28.20 | 28.01 | 28.08 | 73834.00 |
May 03, 2024 | 28.02 | 28.08 | 27.84 | 27.95 | 104318.0 |
May 02, 2024 | 27.40 | 27.66 | 27.30 | 27.64 | 107363.0 |
May 01, 2024 | 27.07 | 27.32 | 27.02 | 27.12 | 39639.00 |
Apr 30, 2024 | 27.17 | 27.29 | 27.03 | 27.06 | 46019.00 |
Apr 29, 2024 | 27.08 | 27.47 | 27.08 | 27.43 | 96279.00 |
Apr 26, 2024 | 26.90 | 26.98 | 26.88 | 26.97 | 46882.00 |
Apr 25, 2024 | 26.49 | 26.62 | 26.40 | 26.60 | 62672.00 |
Apr 24, 2024 | 26.54 | 26.61 | 26.44 | 26.53 | 71077.00 |
Apr 23, 2024 | 26.41 | 26.60 | 26.32 | 26.56 | 91109.00 |
Apr 22, 2024 | 26.45 | 26.52 | 26.27 | 26.52 | 152842.0 |
Apr 19, 2024 | 26.33 | 26.49 | 26.33 | 26.48 | 54839.00 |
Apr 18, 2024 | 26.46 | 26.46 | 26.23 | 26.28 | 31185.00 |
Apr 17, 2024 | 26.44 | 26.49 | 26.20 | 26.31 | 56210.00 |
Apr 16, 2024 | 26.14 | 26.21 | 26.07 | 26.13 | 81515.00 |
Apr 15, 2024 | 26.52 | 26.62 | 26.33 | 26.38 | 86541.00 |
Apr 12, 2024 | 26.72 | 26.74 | 26.40 | 26.46 | 46679.00 |
Apr 11, 2024 | 26.86 | 26.91 | 26.71 | 26.79 | 23446.00 |
Apr 10, 2024 | 26.72 | 26.87 | 26.63 | 26.69 | 43188.00 |
Apr 09, 2024 | 26.91 | 26.98 | 26.81 | 26.90 | 76496.00 |
Apr 08, 2024 | 26.40 | 26.63 | 26.40 | 26.63 | 41143.00 |
Apr 05, 2024 | 26.27 | 26.27 | 26.11 | 26.18 | 58731.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.56
Minimum
Sep 29 2022
41.99
Maximum
Jan 17 2020
32.10
Average
31.84
Median
Nov 06 2020