Skip to main content
iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
26.25
+0.37 (1.42%)
Apr 17, 2025, 4:00 PM EDT - Market closed

DVYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202526.7926.7926.5326.5326.36-1.27%122,952
Feb 26, 202526.9727.0526.8526.8726.70-0.04%47,577
Feb 25, 202526.9026.9926.8026.8826.71-0.26%70,546
Feb 24, 202527.0727.0926.9226.9526.780.07%114,402
Feb 21, 202527.1827.2526.8826.9326.76-0.92%83,212
Feb 20, 202527.1827.2827.1327.1827.010.59%82,967
Feb 19, 202527.0227.0827.0027.0226.85-0.33%82,172
Feb 18, 202527.0927.1827.0727.1126.940.41%108,127
Feb 14, 202526.8927.0126.8627.0026.830.93%71,705
Feb 13, 202526.5026.8226.4826.7526.580.75%56,252
Feb 12, 202526.4726.6826.4726.5526.380.04%80,949
Feb 11, 202526.4826.6026.4626.5426.370.15%76,779
Feb 10, 202526.5026.5526.3726.5026.330.61%66,210
Feb 7, 202526.6026.6626.3426.3426.17-0.57%53,244
Feb 6, 202526.3926.5426.3826.4926.320.15%69,586