iShares Emerging Markets Dividend ETF (DVYE)

DVYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.60	34.71	34.31	34.58	34.58	0.38%	386,554
Jan 27, 2026	34.15	34.46	34.15	34.45	34.45	1.74%	394,933
Jan 26, 2026	33.88	34.03	33.81	33.86	33.86	0.15%	266,481
Jan 23, 2026	33.45	33.83	33.41	33.81	33.81	1.05%	287,461
Jan 22, 2026	33.03	33.57	33.03	33.46	33.46	1.73%	165,558
Jan 21, 2026	32.60	32.94	32.60	32.89	32.89	0.92%	227,892
Jan 20, 2026	32.33	32.64	32.33	32.59	32.59	0.40%	266,574
Jan 16, 2026	32.47	32.54	32.32	32.46	32.46	-0.89%	182,009
Jan 15, 2026	32.62	32.84	32.53	32.75	32.75	0.52%	256,753
Jan 14, 2026	32.36	32.64	32.35	32.58	32.58	0.71%	132,577
Jan 13, 2026	32.30	32.35	32.20	32.35	32.35	0.43%	220,294
Jan 12, 2026	31.98	32.22	31.98	32.21	32.21	0.91%	198,109
Jan 9, 2026	31.80	32.04	31.80	31.92	31.92	0.22%	195,079
Jan 8, 2026	31.73	31.87	31.62	31.85	31.85	0.19%	238,010
Jan 7, 2026	31.79	31.91	31.79	31.79	31.79	-0.28%	266,940
Jan 6, 2026	31.85	31.94	31.80	31.88	31.88	0.73%	265,141
Jan 5, 2026	31.47	31.69	31.45	31.65	31.65	0.13%	220,530
Jan 2, 2026	31.46	31.61	31.42	31.61	31.61	1.44%	117,300
Dec 31, 2025	31.20	31.22	31.12	31.16	31.16	-0.29%	124,178
Dec 30, 2025	31.20	31.31	31.15	31.25	31.25	0.58%	108,578
Dec 29, 2025	31.06	31.10	30.95	31.07	31.07	-0.42%	135,493
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.