iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
29.30
-0.31 (-1.05%)
At close: Jul 25, 2025, 4:00 PM
28.89
-0.41 (-1.40%)
After-hours: Jul 25, 2025, 6:54 PM EDT
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 29.41 | 29.41 | 29.21 | 29.30 | 29.30 | -1.05% | 69,010 |
| Jul 24, 2025 | 29.63 | 29.71 | 29.42 | 29.61 | 29.61 | -0.30% | 53,767 |
| Jul 23, 2025 | 29.46 | 29.72 | 29.46 | 29.70 | 29.70 | 1.02% | 110,390 |
| Jul 22, 2025 | 29.34 | 29.45 | 29.29 | 29.40 | 29.40 | 0.82% | 88,597 |
| Jul 21, 2025 | 29.12 | 29.25 | 29.08 | 29.16 | 29.16 | 0.93% | 195,437 |
| Jul 18, 2025 | 29.08 | 29.12 | 28.84 | 28.89 | 28.89 | -0.14% | 87,770 |
| Jul 17, 2025 | 28.73 | 29.00 | 28.73 | 28.93 | 28.93 | 0.14% | 100,016 |
| Jul 16, 2025 | 28.77 | 28.94 | 28.70 | 28.89 | 28.89 | 0.35% | 76,937 |
| Jul 15, 2025 | 29.01 | 29.01 | 28.72 | 28.79 | 28.79 | -0.76% | 321,033 |
| Jul 14, 2025 | 29.01 | 29.06 | 28.94 | 29.01 | 29.01 | -0.10% | 118,185 |
| Jul 11, 2025 | 29.00 | 29.09 | 28.91 | 29.04 | 29.04 | - | 119,008 |
| Jul 10, 2025 | 28.91 | 29.07 | 28.91 | 29.04 | 29.04 | 0.94% | 118,367 |
| Jul 9, 2025 | 28.87 | 28.93 | 28.71 | 28.77 | 28.77 | -0.52% | 134,130 |
| Jul 8, 2025 | 28.89 | 28.95 | 28.78 | 28.92 | 28.92 | 0.35% | 139,774 |
| Jul 7, 2025 | 29.00 | 29.06 | 28.76 | 28.82 | 28.82 | -1.32% | 99,451 |
| Jul 3, 2025 | 29.08 | 29.25 | 29.08 | 29.21 | 29.21 | 0.26% | 53,105 |
| Jul 2, 2025 | 28.84 | 29.14 | 28.76 | 29.13 | 29.13 | 1.75% | 77,860 |
| Jul 1, 2025 | 28.64 | 28.69 | 28.56 | 28.63 | 28.63 | -0.07% | 212,554 |
| Jun 30, 2025 | 28.43 | 28.66 | 28.37 | 28.65 | 28.65 | 0.77% | 87,819 |
| Jun 27, 2025 | 28.52 | 28.55 | 28.37 | 28.43 | 28.43 | -0.63% | 113,264 |
| Jun 26, 2025 | 28.44 | 28.62 | 28.42 | 28.61 | 28.61 | 1.35% | 98,958 |
| Jun 25, 2025 | 28.25 | 28.25 | 28.09 | 28.23 | 28.23 | -0.39% | 95,350 |
| Jun 24, 2025 | 28.14 | 28.40 | 28.13 | 28.34 | 28.34 | 1.61% | 141,456 |
| Jun 23, 2025 | 27.78 | 27.91 | 27.73 | 27.89 | 27.89 | 0.07% | 126,715 |
| Jun 20, 2025 | 28.08 | 28.09 | 27.83 | 27.87 | 27.87 | -1.17% | 163,051 |
| Jun 18, 2025 | 28.22 | 28.32 | 28.14 | 28.20 | 28.20 | -0.25% | 187,592 |
| Jun 17, 2025 | 28.40 | 28.47 | 28.20 | 28.27 | 28.27 | -0.53% | 307,690 |
| Jun 16, 2025 | 28.45 | 28.53 | 28.40 | 28.42 | 28.42 | -1.49% | 102,199 |
| Jun 13, 2025 | 28.72 | 28.92 | 28.72 | 28.85 | 28.17 | -0.62% | 89,243 |
| Jun 12, 2025 | 28.96 | 29.08 | 28.93 | 29.03 | 28.35 | - | 49,266 |
| Jun 11, 2025 | 28.99 | 29.09 | 28.90 | 29.03 | 28.35 | 0.73% | 97,835 |
| Jun 10, 2025 | 28.87 | 28.92 | 28.79 | 28.82 | 28.14 | 0.88% | 120,305 |
| Jun 9, 2025 | 28.51 | 28.63 | 28.30 | 28.57 | 27.90 | 0.39% | 97,747 |
| Jun 6, 2025 | 28.46 | 28.50 | 28.34 | 28.46 | 27.79 | 0.25% | 49,919 |
| Jun 5, 2025 | 28.56 | 28.57 | 28.37 | 28.39 | 27.72 | 0.07% | 155,352 |
| Jun 4, 2025 | 28.51 | 28.55 | 28.34 | 28.37 | 27.70 | -0.11% | 79,215 |
| Jun 3, 2025 | 28.37 | 28.44 | 28.22 | 28.40 | 27.73 | 0.32% | 100,225 |
| Jun 2, 2025 | 28.35 | 28.39 | 28.24 | 28.31 | 27.65 | 0.11% | 138,018 |
| May 30, 2025 | 28.40 | 28.40 | 28.14 | 28.28 | 27.62 | -1.15% | 80,827 |
| May 29, 2025 | 28.65 | 28.72 | 28.54 | 28.61 | 27.94 | 0.25% | 289,474 |
| May 28, 2025 | 28.58 | 28.60 | 28.46 | 28.54 | 27.87 | -0.04% | 117,008 |
| May 27, 2025 | 28.50 | 28.68 | 28.50 | 28.55 | 27.88 | 0.42% | 109,205 |
| May 23, 2025 | 28.07 | 28.46 | 27.96 | 28.43 | 27.76 | 0.46% | 148,377 |
| May 22, 2025 | 28.34 | 28.46 | 28.26 | 28.30 | 27.64 | -0.49% | 116,900 |
| May 21, 2025 | 28.62 | 28.70 | 28.32 | 28.44 | 27.77 | -0.11% | 156,585 |
| May 20, 2025 | 28.35 | 28.62 | 28.35 | 28.47 | 27.80 | 0.04% | 106,857 |
| May 19, 2025 | 28.26 | 28.60 | 28.26 | 28.46 | 27.79 | 0.32% | 138,639 |
| May 16, 2025 | 28.33 | 28.38 | 28.07 | 28.37 | 27.70 | 0.35% | 134,442 |
| May 15, 2025 | 28.45 | 28.46 | 28.15 | 28.27 | 27.61 | - | 150,903 |
| May 14, 2025 | 28.27 | 28.39 | 28.25 | 28.27 | 27.61 | 0.75% | 232,064 |