iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
28.31
+0.03 (0.11%)
At close: Jun 2, 2025, 4:00 PM
28.31
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.35 | 28.36 | 28.24 | 28.29 | - | 0.02% | 77,459 |
| May 30, 2025 | 28.40 | 28.40 | 28.14 | 28.28 | 28.28 | -1.15% | 80,827 |
| May 29, 2025 | 28.65 | 28.72 | 28.54 | 28.61 | 28.61 | 0.25% | 289,474 |
| May 28, 2025 | 28.58 | 28.60 | 28.46 | 28.54 | 28.54 | -0.04% | 117,008 |
| May 27, 2025 | 28.50 | 28.68 | 28.50 | 28.55 | 28.55 | 0.42% | 109,205 |
| May 23, 2025 | 28.07 | 28.46 | 27.96 | 28.43 | 28.43 | 0.46% | 148,377 |
| May 22, 2025 | 28.34 | 28.46 | 28.26 | 28.30 | 28.30 | -0.49% | 116,900 |
| May 21, 2025 | 28.62 | 28.70 | 28.32 | 28.44 | 28.44 | -0.11% | 156,585 |
| May 20, 2025 | 28.35 | 28.62 | 28.35 | 28.47 | 28.47 | 0.04% | 106,857 |
| May 19, 2025 | 28.26 | 28.60 | 28.26 | 28.46 | 28.46 | 0.32% | 138,639 |
| May 16, 2025 | 28.33 | 28.38 | 28.07 | 28.37 | 28.37 | 0.35% | 134,442 |
| May 15, 2025 | 28.45 | 28.46 | 28.15 | 28.27 | 28.27 | - | 150,903 |
| May 14, 2025 | 28.27 | 28.39 | 28.25 | 28.27 | 28.27 | 0.75% | 232,064 |
| May 13, 2025 | 27.71 | 28.20 | 27.71 | 28.06 | 28.06 | 1.30% | 523,345 |
| May 12, 2025 | 27.92 | 27.94 | 27.49 | 27.70 | 27.70 | 0.73% | 326,450 |
| May 9, 2025 | 27.50 | 27.62 | 27.42 | 27.50 | 27.50 | 1.18% | 142,135 |
| May 8, 2025 | 27.26 | 27.41 | 27.18 | 27.18 | 27.18 | - | 90,733 |
| May 7, 2025 | 27.25 | 27.35 | 27.15 | 27.18 | 27.18 | -0.37% | 500,635 |
| May 6, 2025 | 27.23 | 27.33 | 27.17 | 27.28 | 27.28 | 0.04% | 80,684 |
| May 5, 2025 | 27.44 | 27.55 | 27.21 | 27.27 | 27.27 | -0.51% | 97,111 |
| May 2, 2025 | 27.45 | 27.55 | 27.32 | 27.41 | 27.41 | 1.97% | 525,521 |
| May 1, 2025 | 26.94 | 27.08 | 26.85 | 26.88 | 26.88 | -0.41% | 94,307 |
| Apr 30, 2025 | 27.03 | 27.15 | 26.86 | 26.99 | 26.99 | -0.92% | 185,676 |
| Apr 29, 2025 | 27.22 | 27.36 | 27.08 | 27.24 | 27.24 | 0.11% | 413,228 |
| Apr 28, 2025 | 27.09 | 27.27 | 26.97 | 27.21 | 27.21 | 0.82% | 112,316 |
| Apr 25, 2025 | 27.04 | 27.04 | 26.81 | 26.99 | 26.99 | -0.59% | 66,892 |
| Apr 24, 2025 | 27.00 | 27.23 | 26.85 | 27.15 | 27.15 | 1.84% | 73,684 |
| Apr 23, 2025 | 26.91 | 26.98 | 26.66 | 26.66 | 26.66 | 0.34% | 128,456 |
| Apr 22, 2025 | 26.25 | 26.70 | 26.25 | 26.57 | 26.57 | 1.57% | 163,781 |
| Apr 21, 2025 | 26.16 | 26.24 | 25.90 | 26.16 | 26.16 | 0.54% | 134,264 |
| Apr 17, 2025 | 26.01 | 26.27 | 26.01 | 26.02 | 26.02 | 0.54% | 400,691 |
| Apr 16, 2025 | 25.94 | 26.06 | 25.84 | 25.88 | 25.88 | - | 101,248 |
| Apr 15, 2025 | 26.21 | 26.21 | 25.84 | 25.88 | 25.88 | -0.92% | 160,988 |
| Apr 14, 2025 | 25.94 | 26.16 | 25.88 | 26.12 | 26.12 | 1.32% | 52,039 |
| Apr 11, 2025 | 25.33 | 25.83 | 25.30 | 25.78 | 25.78 | 2.55% | 133,033 |
| Apr 10, 2025 | 25.21 | 25.30 | 24.75 | 25.14 | 25.14 | -1.80% | 164,364 |
| Apr 9, 2025 | 23.95 | 25.60 | 23.93 | 25.60 | 25.60 | 6.89% | 172,793 |
| Apr 8, 2025 | 24.92 | 24.92 | 23.77 | 23.95 | 23.95 | -1.64% | 554,798 |
| Apr 7, 2025 | 24.55 | 25.13 | 24.19 | 24.35 | 24.35 | -4.21% | 619,349 |
| Apr 4, 2025 | 26.07 | 26.09 | 25.26 | 25.42 | 25.42 | -5.92% | 459,756 |
| Apr 3, 2025 | 27.03 | 27.21 | 26.90 | 27.02 | 27.02 | -1.46% | 118,717 |
| Apr 2, 2025 | 27.27 | 27.42 | 27.27 | 27.42 | 27.42 | 0.07% | 76,408 |
| Apr 1, 2025 | 27.27 | 27.50 | 27.23 | 27.40 | 27.40 | 0.40% | 172,364 |
| Mar 31, 2025 | 27.19 | 27.33 | 27.03 | 27.29 | 27.29 | -0.15% | 172,107 |
| Mar 28, 2025 | 27.58 | 27.58 | 27.25 | 27.33 | 27.33 | -0.91% | 109,058 |
| Mar 27, 2025 | 27.55 | 27.72 | 27.53 | 27.58 | 27.58 | - | 229,469 |
| Mar 26, 2025 | 27.70 | 27.70 | 27.50 | 27.58 | 27.58 | -0.18% | 317,517 |
| Mar 25, 2025 | 27.55 | 27.72 | 27.52 | 27.63 | 27.63 | 0.88% | 223,855 |
| Mar 24, 2025 | 27.48 | 27.58 | 27.31 | 27.39 | 27.39 | -0.47% | 131,753 |
| Mar 21, 2025 | 27.43 | 27.52 | 27.35 | 27.52 | 27.52 | -0.43% | 86,842 |