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

(ETF)
DVYE 
$45.67
*  
0.12
0.26%
Get DVYE Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DVYE now


Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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  45.68  45.75  45.54  45.67 16,079
05/01/2015 45.7 45.75 45.54 45.67 16,079
04/30/2015 45.75 45.96 45.5013 45.55 17,499
04/29/2015 45.74 45.83 45.57 45.57 31,515
04/28/2015 46.01 46.2 45.96 46 33,252
04/27/2015 45.7 46.15 45.7 45.775 54,438
04/24/2015 45.33 45.5765 45.12 45.4 48,382
04/23/2015 43.99 45.0799 43.99 45.0099 38,248
04/22/2015 44 44.43 43.88 44.2 25,141
04/21/2015 43.68 43.86 43.51 43.66 16,466
04/20/2015 43.75 43.75 43.59 43.59 12,930
04/17/2015 43.64 43.8499 43.4701 43.77 71,061
04/16/2015 44 44.5 43.8801 44.23 95,887
04/15/2015 43.48 43.9424 43.48 43.85 26,268
04/14/2015 43.26 43.5699 43.26 43.5194 17,624
04/13/2015 43.3 43.4876 43.0876 43.1883 10,283
04/10/2015 43.11 43.2599 43.0101 43.15 11,053
04/09/2015 43.19 43.42 43.1688 43.27 21,625
04/08/2015 43.24 43.416 42.92 42.95 61,875
04/07/2015 42.66 42.84 42.48 42.5 34,463
04/06/2015 42.68 43.2495 42.68 43.03 41,208
04/02/2015 42 42.3732 42 42.29 25,010
04/01/2015 41.58 41.84 41.48 41.59 14,486
03/31/2015 41.28 41.52 41.14 41.18 652,082
03/30/2015 41.44 41.6975 41.38 41.626 11,220
03/27/2015 41.0201 41.1985 40.95 41.04 20,664
03/26/2015 41.3 41.47 41.05 41.12 49,673
03/25/2015 42.15 42.15 41.4508 41.4508 31,080
03/24/2015 42.25 42.4199 42.14 42.3699 57,094
03/23/2015 42.06 42.25 42 42.17 30,149
03/20/2015 41.96 42.064 41.62 41.84 77,023
03/19/2015 41.57 41.72 41.25 41.34 15,076
03/18/2015 41.19 42.25 41.0601 42.25 17,068
03/17/2015 40.94 41.29 40.822 41.21 22,827
03/16/2015 40.92 41.17 40.87 41.0101 27,383
03/13/2015 40.73 40.797 40.509 40.64 54,911
03/12/2015 41.29 41.3299 41.07 41.08 22,703
03/11/2015 40.77 40.9599 40.67 40.79 53,081
03/10/2015 41.1 41.15 40.6501 40.722 20,998
03/09/2015 41.75 41.8 41.52 41.53 37,802
03/06/2015 42.01 42.19 41.68 41.71 47,722
03/05/2015 42.5399 42.5399 42.09 42.29 26,415
03/04/2015 42.59 42.59 42.2601 42.48 21,859
03/03/2015 43.05 43.1 42.8718 42.98 28,507
03/02/2015 43.2 43.33 43.01 43.1 11,612
02/27/2015 43.3 43.4364 43.235 43.261 11,931
02/26/2015 43.52 43.52 43.3 43.3 21,393
02/25/2015 43.49 43.5099 43.28 43.44 18,969
02/24/2015 43.33 43.5899 43.1186 43.53 18,259
02/23/2015 43.27 43.34 43.1 43.28 28,951
02/20/2015 43.27 43.58 43.16 43.562 47,650
02/19/2015 43.39 43.56 43.24 43.44 16,225
02/18/2015 43.19 43.5799 43.19 43.46 16,756
02/17/2015 43.35 43.449 43.1001 43.24 50,650
02/13/2015 43.1 43.4937 43.1 43.45 16,567
02/12/2015 42.54 43.033 42.373 42.88 17,314
02/11/2015 42.03 42.03 41.73 41.93 18,185
02/10/2015 42.14 42.2 42.02 42.12 30,918
02/09/2015 42.23 42.5 42.23 42.31 55,244
02/06/2015 42.58 42.61 42.2 42.22 36,138
02/05/2015 42.81 42.99 42.3708 42.95 20,433
02/04/2015 42.522 43.01 42.52 42.62 13,993
02/03/2015 42.64 43.08 42.63 43.02 31,367
02/02/2015 42.19 42.62 41.91 42.39 88,150
*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?