Emrg Mkts Dividend Ishares ETF (NY: DVYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	29.21	29.31	29.12	29.27	86,397	+0.05(+0.17%)
Oct 03, 2024	29.19	29.29	29.09	29.22	39,643	-0.54(-1.81%)
Oct 02, 2024	29.74	29.85	29.57	29.76	171,043	+0.89(+3.08%)
Oct 01, 2024	28.73	28.89	28.66	28.87	86,041	+0.17(+0.59%)
Sep 30, 2024	28.85	28.94	28.62	28.70	115,108	-0.10(-0.35%)
Sep 27, 2024	28.92	29.07	28.77	28.80	117,091	-0.01(-0.03%)
Sep 26, 2024	28.84	28.96	28.62	28.81	91,716	+0.76(+2.71%)
Sep 25, 2024	28.38	28.38	28.03	28.05	186,957	-0.19(-0.67%)
Sep 24, 2024	27.93	28.39	27.93	28.24	190,140	+1.08(+3.97%)
Sep 23, 2024	27.09	27.27	27.03	27.16	75,730	+0.26(+0.98%)
Sep 20, 2024	27.11	27.11	26.85	26.90	50,550	-0.07(-0.25%)
Sep 19, 2024	26.98	27.07	26.80	26.97	70,885	+0.34(+1.29%)
Sep 18, 2024	26.75	26.95	26.52	26.62	55,832	-0.02(-0.08%)
Sep 17, 2024	26.73	26.81	26.59	26.65	42,645	+0.04(+0.15%)
Sep 16, 2024	26.60	26.69	26.52	26.61	38,476	+0.12(+0.44%)
Sep 13, 2024	26.46	26.55	26.39	26.49	52,037	+0.27(+1.04%)
Sep 12, 2024	26.18	26.32	26.05	26.22	36,664	+0.22(+0.86%)
Sep 11, 2024	25.92	26.01	25.70	25.99	32,181	+0.11(+0.41%)
Sep 10, 2024	26.12	26.12	25.79	25.89	74,628	-0.26(-1.00%)
Sep 09, 2024	26.11	26.20	26.08	26.15	31,735	+0.06(+0.22%)
Sep 06, 2024	26.43	26.61	25.94	26.09	81,103	-0.32(-1.21%)
Sep 05, 2024	26.49	26.51	26.34	26.41	100,895	-0.08(-0.29%)
Sep 04, 2024	26.32	26.57	26.27	26.49	56,013	+0.12(+0.44%)
Sep 03, 2024	26.63	26.74	26.26	26.37	88,758	-0.34(-1.27%)
Aug 30, 2024	26.78	26.83	26.63	26.71	31,570	-0.18(-0.65%)
Aug 29, 2024	26.88	26.92	26.80	26.89	44,649	-0.03(-0.11%)
Aug 28, 2024	27.00	27.02	26.87	26.92	37,953	-0.25(-0.93%)
Aug 27, 2024	27.11	27.22	27.09	27.17	57,829	+0.10(+0.36%)
Aug 26, 2024	27.09	27.21	27.05	27.07	93,095	+0.01(+0.04%)
Aug 23, 2024	26.77	27.12	26.70	27.06	75,255	+0.55(+2.09%)
Aug 22, 2024	26.79	26.79	26.50	26.51	51,780	-0.39(-1.45%)
Aug 21, 2024	26.81	26.91	26.79	26.90	79,588	+0.16(+0.58%)
Aug 20, 2024	26.80	26.84	26.62	26.74	41,768	-0.16(-0.58%)
Aug 19, 2024	26.64	26.90	26.64	26.90	86,393	+0.44(+1.65%)
Aug 16, 2024	26.40	26.54	26.33	26.46	31,684	+0.10(+0.37%)
Aug 15, 2024	26.29	26.50	26.29	26.36	34,547	+0.18(+0.71%)
Aug 14, 2024	26.20	26.26	26.11	26.18	55,122	-0.08(-0.30%)
Aug 13, 2024	26.08	26.31	26.05	26.26	71,183	+0.25(+0.97%)
Aug 12, 2024	26.00	26.11	25.98	26.00	49,487	+0.18(+0.68%)
Aug 09, 2024	25.68	25.84	25.63	25.83	74,122	+0.13(+0.49%)
Aug 08, 2024	25.56	25.75	25.48	25.70	49,844	+0.38(+1.50%)
Aug 07, 2024	25.64	25.77	25.30	25.32	48,246	+0.17(+0.70%)
Aug 06, 2024	24.98	25.26	24.96	25.15	42,922	+0.16(+0.62%)
Aug 05, 2024	24.82	25.07	24.61	24.99	306,573	-0.78(-3.02%)
Aug 02, 2024	25.89	25.89	25.63	25.77	106,915	-0.08(-0.30%)