iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
31.20
+0.16 (0.52%)
Dec 26, 2025, 4:00 PM EST - Market closed
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 31.08 | 31.20 | 31.06 | 31.20 | 31.20 | 0.52% | 91,928 |
| Dec 24, 2025 | 31.09 | 31.09 | 31.00 | 31.04 | 31.04 | 0.19% | 49,559 |
| Dec 23, 2025 | 30.77 | 31.03 | 30.75 | 30.98 | 30.98 | 0.75% | 163,481 |
| Dec 22, 2025 | 30.81 | 30.88 | 30.68 | 30.75 | 30.75 | -0.19% | 194,369 |
| Dec 19, 2025 | 30.85 | 30.95 | 30.80 | 30.81 | 30.81 | 0.23% | 245,206 |
| Dec 18, 2025 | 30.70 | 30.90 | 30.68 | 30.74 | 30.74 | 1.02% | 381,372 |
| Dec 17, 2025 | 30.56 | 30.67 | 30.33 | 30.43 | 30.43 | -0.46% | 364,307 |
| Dec 16, 2025 | 30.70 | 30.70 | 30.45 | 30.57 | 30.57 | -0.78% | 139,735 |
| Dec 15, 2025 | 31.01 | 31.01 | 30.79 | 30.81 | 30.81 | -1.15% | 149,054 |
| Dec 12, 2025 | 31.29 | 31.35 | 30.92 | 31.17 | 30.75 | -0.26% | 278,660 |
| Dec 11, 2025 | 31.05 | 31.27 | 31.05 | 31.25 | 30.83 | 0.64% | 165,905 |
| Dec 10, 2025 | 30.97 | 31.15 | 30.87 | 31.05 | 30.63 | 0.65% | 178,279 |
| Dec 9, 2025 | 30.66 | 30.93 | 30.66 | 30.85 | 30.43 | -0.10% | 141,311 |
| Dec 8, 2025 | 31.05 | 31.05 | 30.80 | 30.88 | 30.46 | -0.55% | 119,130 |
| Dec 5, 2025 | 31.66 | 31.66 | 31.05 | 31.05 | 30.63 | -1.33% | 155,726 |
| Dec 4, 2025 | 31.54 | 31.58 | 31.47 | 31.47 | 31.05 | -0.06% | 112,287 |
| Dec 3, 2025 | 31.24 | 31.49 | 31.24 | 31.49 | 31.07 | 0.61% | 150,520 |
| Dec 2, 2025 | 31.28 | 31.30 | 31.14 | 31.30 | 30.88 | 0.64% | 122,162 |
| Dec 1, 2025 | 31.10 | 31.23 | 31.10 | 31.10 | 30.68 | -0.13% | 122,259 |
| Nov 28, 2025 | 31.06 | 31.14 | 31.01 | 31.14 | 30.72 | -0.13% | 130,498 |
| Nov 26, 2025 | 30.95 | 31.18 | 30.95 | 31.18 | 30.76 | 0.94% | 208,185 |
| Nov 25, 2025 | 30.80 | 30.92 | 30.69 | 30.89 | 30.47 | 0.75% | 179,588 |
| Nov 24, 2025 | 30.61 | 30.71 | 30.57 | 30.66 | 30.25 | 0.10% | 167,159 |
| Nov 21, 2025 | 30.48 | 30.66 | 30.27 | 30.63 | 30.22 | 0.07% | 172,315 |
| Nov 20, 2025 | 31.13 | 31.17 | 30.61 | 30.61 | 30.20 | -1.23% | 123,537 |
| Nov 19, 2025 | 31.01 | 31.13 | 30.87 | 30.99 | 30.57 | -0.13% | 111,938 |
| Nov 18, 2025 | 31.01 | 31.08 | 30.91 | 31.03 | 30.61 | -0.51% | 172,208 |
| Nov 17, 2025 | 31.34 | 31.46 | 31.12 | 31.19 | 30.77 | -1.17% | 142,779 |
| Nov 14, 2025 | 31.46 | 31.65 | 31.41 | 31.56 | 31.13 | -0.03% | 137,646 |
| Nov 13, 2025 | 31.76 | 31.93 | 31.52 | 31.57 | 31.14 | -0.57% | 282,866 |
| Nov 12, 2025 | 31.72 | 31.80 | 31.65 | 31.75 | 31.32 | 0.09% | 276,428 |
| Nov 11, 2025 | 31.62 | 31.75 | 31.58 | 31.72 | 31.29 | 0.83% | 124,771 |
| Nov 10, 2025 | 31.35 | 31.49 | 31.28 | 31.46 | 31.04 | 1.22% | 127,167 |
| Nov 7, 2025 | 30.90 | 31.11 | 30.81 | 31.08 | 30.66 | 0.62% | 136,112 |
| Nov 6, 2025 | 30.94 | 31.01 | 30.86 | 30.89 | 30.47 | 0.26% | 100,120 |
| Nov 5, 2025 | 30.64 | 30.89 | 30.64 | 30.81 | 30.39 | 1.15% | 77,061 |
| Nov 4, 2025 | 30.46 | 30.57 | 30.38 | 30.46 | 30.05 | -0.78% | 109,232 |
| Nov 3, 2025 | 30.66 | 30.71 | 30.57 | 30.70 | 30.29 | 1.05% | 95,812 |
| Oct 31, 2025 | 30.40 | 30.40 | 30.21 | 30.38 | 29.97 | -0.49% | 85,368 |
| Oct 30, 2025 | 30.51 | 30.65 | 30.49 | 30.53 | 30.12 | -0.39% | 105,647 |
| Oct 29, 2025 | 30.80 | 30.81 | 30.56 | 30.65 | 30.24 | 0.07% | 95,384 |
| Oct 28, 2025 | 30.48 | 30.64 | 30.41 | 30.63 | 30.22 | 0.46% | 87,921 |
| Oct 27, 2025 | 30.48 | 30.49 | 30.40 | 30.49 | 30.08 | 0.76% | 91,128 |
| Oct 24, 2025 | 30.45 | 30.50 | 30.24 | 30.26 | 29.85 | 0.10% | 132,340 |
| Oct 23, 2025 | 30.26 | 30.32 | 30.20 | 30.23 | 29.82 | 1.14% | 127,976 |
| Oct 22, 2025 | 29.84 | 30.00 | 29.76 | 29.89 | 29.49 | 0.30% | 64,839 |
| Oct 21, 2025 | 29.85 | 29.94 | 29.77 | 29.80 | 29.40 | -0.57% | 214,843 |
| Oct 20, 2025 | 29.81 | 30.00 | 29.78 | 29.97 | 29.57 | 1.22% | 134,405 |
| Oct 17, 2025 | 29.34 | 29.67 | 29.32 | 29.61 | 29.21 | 0.19% | 103,935 |
| Oct 16, 2025 | 29.59 | 29.72 | 29.49 | 29.56 | 29.16 | 0.39% | 90,560 |