Skip to main content
iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
27.28
-0.42 (-1.52%)
Nov 12, 2024, 4:00 PM EST - Market closed

DVYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202427.4527.4527.1727.2827.28-1.52%127,729
Nov 11, 202427.7427.7827.6127.7027.70-1.14%59,624
Nov 8, 202428.1928.2527.8028.0228.02-2.37%67,386
Nov 7, 202428.7028.8428.5928.7028.701.81%60,570
Nov 6, 202427.9628.3327.8028.1928.19-1.02%114,973
Nov 5, 202428.3628.4928.2628.4828.481.46%27,080
Nov 4, 202428.1628.2828.0028.0728.070.29%76,007
Nov 1, 202428.3028.3027.9327.9927.990.36%55,276
Oct 31, 202427.8527.9427.7527.8927.890.14%33,803
Oct 30, 202427.9427.9527.7827.8527.85-0.78%57,081
Oct 29, 202428.2828.2828.0128.0728.07-0.92%35,346
Oct 28, 202428.2428.3428.1928.3328.331.03%29,672
Oct 25, 202428.3228.3227.9928.0428.04-0.78%50,193
Oct 24, 202428.1528.2727.9528.2628.260.68%31,809
Oct 23, 202428.2228.2227.9628.0728.07-1.09%40,872
Oct 22, 202428.2528.3928.2128.3828.380.28%62,774
Oct 21, 202428.3228.3528.1528.3028.30-0.21%25,315
Oct 18, 202428.5028.5028.3228.3628.360.78%31,945
Oct 17, 202428.1428.1928.0228.1428.14-0.95%31,240
Oct 16, 202428.4328.5328.3828.4128.411.32%63,317
Oct 15, 202428.3528.3728.0428.0428.04-2.27%63,687
Oct 14, 202428.5828.7828.5828.6928.690.42%35,810
Oct 11, 202428.4328.6328.3028.5728.570.28%38,979
Oct 10, 202428.4128.6028.2428.4928.490.89%26,466
Oct 9, 202428.1328.4128.1328.2428.24-1.60%195,663
Oct 8, 202429.0029.0028.4128.7028.70-3.37%85,617
Oct 7, 202429.5029.7029.4229.7029.701.47%91,429
Oct 4, 202429.2129.3129.1229.2729.270.17%86,397
Oct 3, 202429.1929.2929.0929.2229.22-1.81%39,643
Oct 2, 202429.7429.8529.5729.7629.763.08%171,043
Oct 1, 202428.7328.8928.6628.8728.870.59%86,041
Sep 30, 202428.8528.9428.6228.7028.70-0.35%115,108
Sep 27, 202428.9229.0728.7728.8028.80-0.03%117,091
Sep 26, 202428.8428.9628.6228.8128.812.71%91,716
Sep 25, 202428.3828.3828.0328.0528.05-3.44%186,957
Sep 24, 202428.7329.2028.7329.0528.233.97%184,839
Sep 23, 202427.8728.0527.8127.9427.160.98%73,619
Sep 20, 202427.8927.8927.6227.6726.89-0.25%49,141
Sep 19, 202427.7527.8527.5727.7426.961.29%68,909
Sep 18, 202427.5227.7227.2827.3926.62-0.08%54,276
Sep 17, 202427.5027.5827.3527.4126.640.15%41,456
Sep 16, 202427.3627.4627.2827.3726.600.44%37,404
Sep 13, 202427.2227.3127.1527.2526.491.04%50,587
Sep 12, 202426.9327.0726.8026.9726.210.86%35,642
Sep 11, 202426.6626.7626.4426.7425.990.41%31,284
Sep 10, 202426.8726.8726.5326.6325.88-1.00%72,548
Sep 9, 202426.8626.9526.8326.9026.150.22%30,851
Sep 6, 202427.1927.3726.6826.8426.09-1.21%78,842
Sep 5, 202427.2527.2727.1027.1726.41-0.29%98,082
Sep 4, 202427.0827.3327.0227.2526.490.44%54,452
Sep 3, 202427.3927.5127.0127.1326.37-1.27%86,284
Aug 30, 202427.5527.6027.3927.4826.71-0.65%30,690
Aug 29, 202427.6527.6927.5727.6626.88-0.11%43,405
Aug 28, 202427.7727.8027.6427.6926.91-0.93%36,895
Aug 27, 202427.8928.0027.8727.9527.170.36%56,217
Aug 26, 202427.8727.9927.8227.8527.070.04%90,500
Aug 23, 202427.5427.9027.4727.8427.062.09%73,157
Aug 22, 202427.5627.5627.2627.2726.50-1.45%50,337
Aug 21, 202427.5827.6827.5627.6726.890.58%77,369
Aug 20, 202427.5727.6127.3927.5126.74-0.58%40,604
Aug 19, 202427.4027.6827.4027.6726.891.65%83,985
Aug 16, 202427.1627.3027.0927.2226.460.37%30,801
Aug 15, 202427.0427.2627.0427.1226.360.71%33,584
Aug 14, 202426.9527.0126.8626.9326.17-0.30%53,586
Aug 13, 202426.8327.0626.8027.0126.250.97%69,199
Aug 12, 202426.7526.8626.7326.7526.000.68%48,108
Aug 9, 202426.4226.5826.3726.5725.820.49%72,056
Aug 8, 202426.2926.4926.2126.4425.701.50%48,455
Aug 7, 202426.3826.5126.0326.0525.320.70%46,901
Aug 6, 202425.7025.9825.6725.8725.140.62%41,826
Aug 5, 202425.5325.7925.3225.7124.99-3.02%298,025
Aug 2, 202426.6326.6326.3726.5125.77-0.30%103,934
Aug 1, 202426.9627.0226.5226.5925.84-1.48%93,684
Jul 31, 202426.9427.0526.8726.9926.231.28%62,242
Jul 30, 202426.6626.6626.5526.6525.90-0.22%48,426
Jul 29, 202426.7526.7926.5626.7125.96-0.19%100,072
Jul 26, 202426.6926.8026.6826.7626.010.79%48,314
Jul 25, 202426.5826.6826.5026.5525.80-0.67%79,531
Jul 24, 202426.8026.9326.6526.7325.98-0.52%67,225
Jul 23, 202427.0727.0726.8226.8726.12-0.74%112,678
Jul 22, 202427.0927.2727.0227.0726.310.67%61,845
Jul 19, 202427.0727.1226.8926.8926.14-0.81%56,306
Jul 18, 202427.4427.4427.0827.1126.35-0.99%59,466
Jul 17, 202427.5427.6127.3727.3826.61-1.05%95,781
Jul 16, 202427.5927.7727.5527.6726.89-0.04%106,244
Jul 15, 202427.7627.7627.6227.6826.90-0.43%95,164
Jul 12, 202427.8627.8827.7527.8027.020.58%31,232
Jul 11, 202427.7727.8527.6227.6426.860.51%92,318
Jul 10, 202427.6327.6327.4827.5026.73-0.51%57,265
Jul 9, 202427.6027.7127.5527.6426.860.11%25,269
Jul 8, 202427.6727.7127.6027.6126.84-0.79%40,504
Jul 5, 202427.8427.8527.6627.8327.050.14%38,592
Jul 3, 202427.6527.8327.6527.7927.011.46%34,541
Jul 2, 202427.3627.4227.2327.3926.620.59%77,710
Jul 1, 202427.3427.4527.2027.2326.470.18%206,277
Jun 28, 202427.2727.3627.1527.1826.420.48%43,045
Jun 27, 202427.2127.2126.9627.0526.29-0.18%129,033
Jun 26, 202427.1027.1727.0427.1026.34-0.44%33,656
Jun 25, 202427.3427.4027.1727.2226.46-1.02%72,713
Jun 24, 202427.4027.5627.3927.5026.730.73%72,482