iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
29.90
+0.25 (0.84%)
At close: Sep 5, 2025, 4:00 PM
29.90
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

DVYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202529.9530.0229.7729.88-0.78%125,453
Sep 4, 202529.6229.7229.5429.6529.65-0.03%100,289
Sep 3, 202529.6929.7229.5529.6629.660.27%225,940
Sep 2, 202529.4529.6129.4129.5829.58-0.57%86,234
Aug 29, 202529.7629.8429.7029.7529.75-0.80%119,593
Aug 28, 202529.8830.0029.8329.9929.990.74%93,852
Aug 27, 202529.7329.7929.5529.7729.77-0.37%152,500
Aug 26, 202529.8729.9529.8529.8829.88-0.20%140,215
Aug 25, 202529.9730.1029.9429.9429.94-0.40%246,418
Aug 22, 202529.5930.1129.5530.0630.061.62%250,527
Aug 21, 202529.5929.6429.5029.5829.580.34%108,470
Aug 20, 202529.4629.5529.3829.4829.480.31%128,092
Aug 19, 202529.5629.5929.3929.3929.39-0.71%107,380
Aug 18, 202529.5829.6829.5729.6029.600.20%76,325
Aug 15, 202529.5529.6929.5029.5429.540.10%99,246
Aug 14, 202529.4829.6629.4529.5129.51-1.47%137,923
Aug 13, 202529.8829.9929.8429.9529.950.57%85,164
Aug 12, 202529.6229.8729.6229.7829.781.50%165,794
Aug 11, 202529.3829.3929.2429.3429.34-0.34%86,590
Aug 8, 202529.4029.5329.3729.4429.440.14%82,957
Aug 7, 202529.4129.4329.1229.4029.400.89%75,979
Aug 6, 202529.0229.1629.0229.1429.140.76%62,152
Aug 5, 202528.8329.0128.8328.9228.920.59%90,619
Aug 4, 202528.8228.8428.7228.7528.750.88%72,561
Aug 1, 202528.5928.7028.4428.5028.50-0.07%63,902
Jul 31, 202528.6128.7128.4628.5228.52-1.55%434,554
Jul 30, 202529.0029.0628.9228.9728.97-0.45%106,294
Jul 29, 202529.0629.1629.0329.1029.100.31%188,613
Jul 28, 202529.1629.1628.9729.0129.01-0.99%436,869
Jul 25, 202529.4129.4129.2129.3029.30-1.05%69,223
Jul 24, 202529.6329.7129.4229.6129.61-0.30%53,767
Jul 23, 202529.4629.7229.4629.7029.701.02%110,390
Jul 22, 202529.3429.4529.2929.4029.400.82%88,597
Jul 21, 202529.1229.2529.0829.1629.160.93%195,437
Jul 18, 202529.0829.1228.8428.8928.89-0.14%87,770
Jul 17, 202528.7329.0028.7328.9328.930.14%100,016
Jul 16, 202528.7728.9428.7028.8928.890.35%76,937
Jul 15, 202529.0129.0128.7228.7928.79-0.76%321,033
Jul 14, 202529.0129.0628.9429.0129.01-0.10%118,185
Jul 11, 202529.0029.0928.9129.0429.04-119,008
Jul 10, 202528.9129.0728.9129.0429.040.94%118,367
Jul 9, 202528.8728.9328.7128.7728.77-0.52%134,130
Jul 8, 202528.8928.9528.7828.9228.920.35%139,774
Jul 7, 202529.0029.0628.7628.8228.82-1.32%99,451
Jul 3, 202529.0829.2529.0829.2129.210.26%53,105
Jul 2, 202528.8429.1428.7629.1329.131.75%77,860
Jul 1, 202528.6428.6928.5628.6328.63-0.07%212,554
Jun 30, 202528.4328.6628.3728.6528.650.77%87,819
Jun 27, 202528.5228.5528.3728.4328.43-0.63%113,264
Jun 26, 202528.4428.6228.4228.6128.611.35%98,958