iShares Emerging Markets Dividend Index Fund Exchange Traded F Historical Stock Prices

(ETF)
DVYE 
$33.28
*  
0.04
0.12%
Get DVYE Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading DVYE now


Community Rating:
View:    DVYE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.28  33.2999  32.76  33.28 27,255
08/28/2015 33.21 33.51 33.1301 33.24 73,954
08/27/2015 32.65 33.43 32.65 33.32 108,295
08/26/2015 31.73 32.31 31.4 32 52,601
08/25/2015 31.72 33.09 31.11 31.1201 123,801
08/24/2015 32 35.4 30 30.8001 117,563
08/21/2015 33.14 33.16 32.6327 32.78 65,047
08/20/2015 33.46 33.74 33.44 33.54 59,858
08/19/2015 33.99 33.99 33.42 33.61 33,382
08/18/2015 34.34 34.59 34.31 34.34 20,391
08/17/2015 34.86 34.86 34.57 34.75 17,875
08/14/2015 35.33 35.4089 35.23 35.28 42,210
08/13/2015 35.45 35.45 35.14 35.3 26,402
08/12/2015 35.3 35.4807 35.2201 35.43 49,303
08/11/2015 35.83 35.83 35.4537 35.69 19,940
08/10/2015 36.19 36.61 36.115 36.53 41,789
08/07/2015 35.87 36.1004 35.81 35.94 32,659
08/06/2015 35.94 36.0499 35.8 35.9101 13,617
08/05/2015 36.55 36.68 36.22 36.23 112,960
08/04/2015 36.43 36.7 36.27 36.31 20,745
08/03/2015 36.75 36.8 36.35 36.37 19,603
07/31/2015 37.14 37.28 36.96 36.97 31,307
07/30/2015 37.0553 37.0699 36.84 36.96 24,170
07/29/2015 37.08 37.409 37.02 37.39 16,133
07/28/2015 36.97 37.11 36.7301 37.04 30,435
07/27/2015 36.73 36.82 36.5833 36.64 27,652
07/24/2015 37.7 37.7 37.09 37.25 32,439
07/23/2015 38.43 38.43 37.96 37.97 16,927
07/22/2015 38.88 38.88 38.46 38.46 20,584
07/21/2015 39.08 39.31 39.08 39.13 24,091
07/20/2015 39.35 39.35 39.02 39.2001 24,917
07/17/2015 39.85 39.85 39.52 39.68 17,755
07/16/2015 39.87 39.97 39.7201 39.9 28,687
07/15/2015 39.57 39.64 39.51 39.5575 16,663
07/14/2015 39.602 39.9199 39.5501 39.83 77,636
07/13/2015 39.71 39.73 39.52 39.71 8,064
07/10/2015 39.6 39.6 39.2901 39.41 45,264
07/09/2015 38.98 39.2 38.7201 38.75 85,531
07/08/2015 38.05 38.6 38.02 38.0601 42,925
07/07/2015 39.42 39.42 38.86 39.37 106,280
07/06/2015 40.21 40.38 39.931 40 33,705
07/02/2015 40.97 41.3999 40.97 41.18 13,136
07/01/2015 41.45 41.5999 40.9401 41.12 26,077
06/30/2015 41.6 41.6 41.22 41.41 28,182
06/29/2015 41.18 41.3999 40.93 40.98 21,947
06/26/2015 41.81 41.83 41.6 41.78 57,874
06/25/2015 42.01 42.0686 41.59 41.71 9,000
06/24/2015 42.3 42.3199 41.89 42.08 19,735
06/23/2015 43.06 43.2 42.95 43.05 14,493
06/22/2015 42.88 43.07 42.71 42.99 16,041
06/19/2015 42.6 42.74 42.48 42.595 11,775
06/18/2015 42.76 43.13 42.69 43.11 14,117
06/17/2015 42.12 42.5 41.9 42.3 25,548
06/16/2015 42.12 42.38 42.09 42.38 29,379
06/15/2015 42.09 42.43 42.05 42.31 28,410
06/12/2015 42.53 42.54 42.27 42.5 22,547
06/11/2015 42.42 42.5499 42.1401 42.41 20,041
06/10/2015 42.54 42.79 42.4501 42.69 27,740
06/09/2015 42.1982 42.1982 41.9009 42.01 41,740
06/08/2015 42.5 42.5 42.2 42.39 27,188
06/05/2015 42.34 42.54 42.128 42.25 108,287
06/04/2015 42.85 43.18 42.61 42.66 35,511
06/03/2015 43.46 43.76 43.3601 43.52 61,339
06/02/2015 43.28 43.89 43.28 43.62 77,318
06/01/2015 43.31 43.47 43.02 43.3 93,399
05/29/2015 43.65 43.73 43.17 43.29 48,250
05/28/2015 44.12 44.38 43.77 44.294 61,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?