Skip to main content
iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
27.50
+0.32 (1.18%)
At close: May 9, 2025, 4:00 PM
27.50
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

DVYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.5027.6227.4227.5027.501.18%142,135
May 8, 202527.2627.4127.1827.1827.18-90,733
May 7, 202527.2527.3527.1527.1827.18-0.37%500,635
May 6, 202527.2327.3327.1727.2827.280.04%80,684
May 5, 202527.4427.5527.2127.2727.27-0.51%97,111
May 2, 202527.4527.5527.3227.4127.411.97%525,521
May 1, 202526.9427.0826.8526.8826.88-0.41%94,307
Apr 30, 202527.0327.1526.8626.9926.99-0.92%185,676
Apr 29, 202527.2227.3627.0827.2427.240.11%413,228
Apr 28, 202527.0927.2726.9727.2127.210.82%112,316
Apr 25, 202527.0427.0426.8126.9926.99-0.59%66,892
Apr 24, 202527.0027.2326.8527.1527.151.84%73,684
Apr 23, 202526.9126.9826.6626.6626.660.34%128,456
Apr 22, 202526.2526.7026.2526.5726.571.57%163,781
Apr 21, 202526.1626.2425.9026.1626.160.54%134,264
Apr 17, 202526.0126.2726.0126.0226.020.54%400,691
Apr 16, 202525.9426.0625.8425.8825.88-101,248
Apr 15, 202526.2126.2125.8425.8825.88-0.92%160,988
Apr 14, 202525.9426.1625.8826.1226.121.32%52,039
Apr 11, 202525.3325.8325.3025.7825.782.55%133,033
Apr 10, 202525.2125.3024.7525.1425.14-1.80%164,364
Apr 9, 202523.9525.6023.9325.6025.606.89%172,793
Apr 8, 202524.9224.9223.7723.9523.95-1.64%554,798
Apr 7, 202524.5525.1324.1924.3524.35-4.21%619,349
Apr 4, 202526.0726.0925.2625.4225.42-5.92%459,756
Apr 3, 202527.0327.2126.9027.0227.02-1.46%118,717
Apr 2, 202527.2727.4227.2727.4227.420.07%76,408
Apr 1, 202527.2727.5027.2327.4027.400.40%172,364
Mar 31, 202527.1927.3327.0327.2927.29-0.15%172,107
Mar 28, 202527.5827.5827.2527.3327.33-0.91%109,058
Mar 27, 202527.5527.7227.5327.5827.58-229,469
Mar 26, 202527.7027.7027.5027.5827.58-0.18%317,517
Mar 25, 202527.5527.7227.5227.6327.630.88%223,855
Mar 24, 202527.4827.5827.3127.3927.39-0.47%131,753
Mar 21, 202527.4327.5227.3527.5227.52-0.43%86,842
Mar 20, 202527.5727.6727.5727.6427.64-0.68%193,052
Mar 19, 202527.8027.9427.7427.8327.830.18%186,612
Mar 18, 202527.7727.9327.6827.7827.78-0.75%254,628
Mar 17, 202527.7128.0927.7127.9927.811.30%280,290
Mar 14, 202527.4327.6927.4227.6327.461.51%151,606
Mar 13, 202527.0127.2527.0127.2227.050.48%69,388
Mar 12, 202527.0427.1126.8927.0926.920.22%162,373
Mar 11, 202526.9827.1126.8827.0326.860.75%294,073
Mar 10, 202526.9827.0426.7126.8326.66-1.83%140,089
Mar 7, 202527.2027.3427.1327.3327.160.66%274,571
Mar 6, 202527.1327.3327.1227.1526.980.04%263,106
Mar 5, 202526.8727.1526.7927.1426.972.84%231,014
Mar 4, 202526.3826.5226.2326.3926.220.27%323,674
Mar 3, 202526.6126.7426.3126.3226.15-0.11%96,440
Feb 28, 202526.4126.5026.2226.3526.18-0.68%65,856