Skip to main content
iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
26.93
-0.25 (-0.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

DVYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.1827.2526.8826.9326.93-0.92%83,212
Feb 20, 202527.1827.2827.1327.1827.180.59%82,967
Feb 19, 202527.0227.0827.0027.0227.02-0.33%82,172
Feb 18, 202527.0927.1827.0727.1127.110.41%108,127
Feb 14, 202526.8927.0126.8627.0027.000.93%71,705
Feb 13, 202526.5026.8226.4826.7526.750.75%56,252
Feb 12, 202526.4726.6826.4726.5526.550.04%80,949
Feb 11, 202526.4826.6026.4626.5426.540.15%76,779
Feb 10, 202526.5026.5526.3726.5026.500.61%66,210
Feb 7, 202526.6026.6626.3426.3426.34-0.57%53,244
Feb 6, 202526.3926.5426.3826.4926.490.15%69,586
Feb 5, 202526.4526.5626.3026.4526.45-0.49%65,556
Feb 4, 202526.3826.6526.3826.5826.580.99%475,334
Feb 3, 202526.1426.4426.1126.3226.32-0.49%145,388
Jan 31, 202526.7026.7626.4526.4526.45-0.82%70,238
Jan 30, 202526.4926.7626.4926.6726.670.83%122,884
Jan 29, 202526.4226.5226.3626.4526.450.30%76,118
Jan 28, 202526.3326.4026.2326.3726.370.08%89,502
Jan 27, 202526.2726.4026.1926.3526.35-0.34%94,312
Jan 24, 202526.3726.5826.3626.4426.440.61%131,530
Jan 23, 202526.1926.3326.1326.2826.280.81%164,827
Jan 22, 202526.1626.1926.0426.0726.07-0.11%124,943
Jan 21, 202525.9626.1025.8926.1026.100.85%99,791
Jan 17, 202525.7125.9825.7125.8825.881.13%67,199
Jan 16, 202525.5625.7025.5625.5925.59-0.46%179,326
Jan 15, 202525.6525.7225.5425.7125.711.41%99,598
Jan 14, 202525.3525.4125.2725.3525.351.08%108,791
Jan 13, 202525.0025.1425.0025.0825.08-0.52%92,217
Jan 10, 202525.4225.5425.1525.2125.21-1.68%102,568
Jan 8, 202525.7725.7725.5525.6425.64-0.74%65,367
Jan 7, 202525.9726.0225.7425.8325.830.16%58,968
Jan 6, 202525.8825.9725.7825.7925.790.04%100,383
Jan 3, 202525.8325.8325.6625.7825.780.39%59,576
Jan 2, 202525.8525.8525.6325.6825.68-0.58%87,918
Dec 31, 202425.8625.9225.7525.8325.83-0.12%298,889
Dec 30, 202425.8725.9025.7725.8625.860.08%149,425
Dec 27, 202425.8025.9725.7525.8425.84-0.69%79,594
Dec 26, 202425.8226.0925.8226.0226.020.23%102,704
Dec 24, 202425.8525.9725.8525.9625.960.66%46,785
Dec 23, 202425.8525.9425.7225.7925.79-0.27%114,187
Dec 20, 202425.7226.0025.7125.8625.860.62%215,252
Dec 19, 202425.6325.8125.6325.7025.701.10%197,077
Dec 18, 202426.0226.1225.3925.4225.42-2.98%178,044
Dec 17, 202426.1026.2825.9926.2026.20-5.62%130,839
Dec 16, 202427.8027.9327.7627.7626.33-0.64%102,088
Dec 13, 202428.0728.0727.8727.9426.50-0.46%50,471
Dec 12, 202428.1828.2527.9628.0726.62-0.85%69,629
Dec 11, 202428.3128.3728.0928.3126.85-0.28%126,486
Dec 10, 202428.4728.5928.3628.3926.93-1.08%522,951
Dec 9, 202428.5528.9528.5528.7027.223.27%99,122
Dec 6, 202427.8928.0027.7727.7926.36-85,660
Dec 5, 202427.7327.9227.7027.7926.360.72%118,770
Dec 4, 202427.6027.6627.4427.5926.170.36%299,439
Dec 3, 202427.4227.5027.3527.4926.070.51%144,369
Dec 2, 202427.1427.3927.1127.3525.940.96%217,519
Nov 29, 202427.1227.1626.7527.0925.69-0.55%104,655
Nov 27, 202427.4027.4227.1427.2425.84-0.40%56,765
Nov 26, 202427.4927.5027.2727.3525.94-0.47%102,725
Nov 25, 202427.6127.6127.3627.4826.06-0.04%56,422
Nov 22, 202427.2727.5627.2327.4926.070.07%108,727
Nov 21, 202427.5127.5627.3927.4726.060.11%53,355
Nov 20, 202427.4927.4927.3627.4426.03-0.36%27,555
Nov 19, 202427.5327.6027.4827.5426.12-0.11%69,587
Nov 18, 202427.3827.6327.3827.5726.151.58%57,571
Nov 15, 202427.1527.2527.1327.1425.740.48%52,401
Nov 14, 202427.1727.2026.9727.0125.62-0.77%146,124
Nov 13, 202427.3227.3927.1427.2225.82-0.22%112,749
Nov 12, 202427.4527.4527.1727.2825.87-1.52%127,729
Nov 11, 202427.7427.7827.6127.7026.27-1.14%59,624
Nov 8, 202428.1928.2527.8028.0226.58-2.37%67,386
Nov 7, 202428.7028.8428.5928.7027.221.81%60,570
Nov 6, 202427.9628.3327.8028.1926.74-1.02%114,973
Nov 5, 202428.3628.4928.2628.4827.011.46%27,080
Nov 4, 202428.1628.2828.0028.0726.620.29%76,007
Nov 1, 202428.3028.3027.9327.9926.550.36%55,276
Oct 31, 202427.8527.9427.7527.8926.450.14%33,803
Oct 30, 202427.9427.9527.7827.8526.42-0.78%57,081
Oct 29, 202428.2828.2828.0128.0726.62-0.92%35,346
Oct 28, 202428.2428.3428.1928.3326.871.03%29,672
Oct 25, 202428.3228.3227.9928.0426.60-0.78%50,193
Oct 24, 202428.1528.2727.9528.2626.800.68%31,809
Oct 23, 202428.2228.2227.9628.0726.62-1.09%40,872
Oct 22, 202428.2528.3928.2128.3826.920.28%62,774
Oct 21, 202428.3228.3528.1528.3026.84-0.21%25,315
Oct 18, 202428.5028.5028.3228.3626.900.78%31,945
Oct 17, 202428.1428.1928.0228.1426.69-0.95%31,240
Oct 16, 202428.4328.5328.3828.4126.951.32%63,317
Oct 15, 202428.3528.3728.0428.0426.60-2.27%63,687
Oct 14, 202428.5828.7828.5828.6927.210.42%35,810
Oct 11, 202428.4328.6328.3028.5727.100.28%38,979
Oct 10, 202428.4128.6028.2428.4927.020.89%26,466
Oct 9, 202428.1328.4128.1328.2426.79-1.60%195,663
Oct 8, 202429.0029.0028.4128.7027.22-3.37%85,617
Oct 7, 202429.5029.7029.4229.7028.171.47%91,429
Oct 4, 202429.2129.3129.1229.2727.760.17%86,397
Oct 3, 202429.1929.2929.0929.2227.71-1.81%39,643
Oct 2, 202429.7429.8529.5729.7628.233.08%171,043
Oct 1, 202428.7328.8928.6628.8727.380.59%86,041
Sep 30, 202428.8528.9428.6228.7027.22-0.35%115,108
Sep 27, 202428.9229.0728.7728.8027.32-0.03%117,091