Skip to main content
iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
25.86
+0.16 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

DVYE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7226.0025.7125.8625.860.62%215,244
Dec 19, 202425.6325.8125.6325.7025.701.10%197,100
Dec 18, 202426.0226.1225.3925.4225.42-2.98%178,044
Dec 17, 202426.1026.2825.9926.2026.20-5.62%130,839
Dec 16, 202427.8027.9327.7627.7626.34-0.64%102,100
Dec 13, 202428.0728.0727.8727.9426.51-0.46%50,500
Dec 12, 202428.1828.2527.9628.0726.63-0.85%69,629
Dec 11, 202428.3128.3728.0928.3126.86-0.28%126,500
Dec 10, 202428.4728.5928.3628.3926.93-1.08%523,000
Dec 9, 202428.5528.9528.5528.7027.233.27%99,122
Dec 6, 202427.8928.0027.7727.7926.37-85,700
Dec 5, 202427.7327.9227.7027.7926.370.72%118,770
Dec 4, 202427.6027.6627.4427.5926.180.36%299,439
Dec 3, 202427.4227.5027.3527.4926.080.51%144,400
Dec 2, 202427.1427.3927.1127.3525.950.96%217,519
Nov 29, 202427.1227.1626.7527.0925.70-0.55%104,700
Nov 27, 202427.4027.4227.1427.2425.84-0.40%56,800
Nov 26, 202427.4927.5027.2727.3525.95-0.47%102,725
Nov 25, 202427.6127.6127.3627.4826.07-0.04%56,422
Nov 22, 202427.2727.5627.2327.4926.080.07%108,727
Nov 21, 202427.5127.5627.3927.4726.060.11%53,400
Nov 20, 202427.4927.4927.3627.4426.03-0.36%27,600
Nov 19, 202427.5327.6027.4827.5426.13-0.11%69,600
Nov 18, 202427.3827.6327.3827.5726.161.58%57,600
Nov 15, 202427.1527.2527.1327.1425.750.48%52,401
Nov 14, 202427.1727.2026.9727.0125.63-0.77%146,124
Nov 13, 202427.3227.3927.1427.2225.82-0.22%112,749
Nov 12, 202427.4527.4527.1727.2825.88-1.52%127,729
Nov 11, 202427.7427.7827.6127.7026.28-1.14%59,624
Nov 8, 202428.1928.2527.8028.0226.58-2.37%67,400
Nov 7, 202428.7028.8428.5928.7027.231.81%60,600
Nov 6, 202427.9628.3327.8028.1926.74-1.02%115,000
Nov 5, 202428.3628.4928.2628.4827.021.46%27,100
Nov 4, 202428.1628.2828.0028.0726.630.29%76,007
Nov 1, 202428.3028.3027.9327.9926.550.36%55,300
Oct 31, 202427.8527.9427.7527.8926.460.14%33,803
Oct 30, 202427.9427.9527.7827.8526.42-0.78%57,100
Oct 29, 202428.2828.2828.0128.0726.63-0.92%35,346
Oct 28, 202428.2428.3428.1928.3326.881.03%29,700
Oct 25, 202428.3228.3227.9928.0426.60-0.78%50,200
Oct 24, 202428.1528.2727.9528.2626.810.68%31,809
Oct 23, 202428.2228.2227.9628.0726.63-1.09%40,900
Oct 22, 202428.2528.3928.2128.3826.920.28%62,800
Oct 21, 202428.3228.3528.1528.3026.85-0.21%25,315
Oct 18, 202428.5028.5028.3228.3626.910.78%31,945
Oct 17, 202428.1428.1928.0228.1426.70-0.95%31,240
Oct 16, 202428.4328.5328.3828.4126.951.32%63,317
Oct 15, 202428.3528.3728.0428.0426.60-2.27%63,700
Oct 14, 202428.5828.7828.5828.6927.220.42%35,810
Oct 11, 202428.4328.6328.3028.5727.110.28%39,000
Oct 10, 202428.4128.6028.2428.4927.030.89%26,500
Oct 9, 202428.1328.4128.1328.2426.79-1.60%195,700
Oct 8, 202429.0029.0028.4128.7027.23-3.37%85,617
Oct 7, 202429.5029.7029.4229.7028.181.47%91,429
Oct 4, 202429.2129.3129.1229.2727.770.17%86,400
Oct 3, 202429.1929.2929.0929.2227.72-1.81%39,643
Oct 2, 202429.7429.8529.5729.7628.233.08%171,043
Oct 1, 202428.7328.8928.6628.8727.390.59%86,041
Sep 30, 202428.8528.9428.6228.7027.23-0.35%115,108
Sep 27, 202428.9229.0728.7728.8027.32-0.03%117,100
Sep 26, 202428.8428.9628.6228.8127.332.71%91,716
Sep 25, 202428.3828.3828.0328.0526.61-3.44%187,000
Sep 24, 202428.7329.2028.7329.0526.793.97%184,839
Sep 23, 202427.8728.0527.8127.9425.770.98%73,619
Sep 20, 202427.8927.8927.6227.6725.52-0.25%49,141
Sep 19, 202427.7527.8527.5727.7425.581.28%68,909
Sep 18, 202427.5227.7227.2827.3925.26-0.07%54,300
Sep 17, 202427.5027.5827.3527.4125.280.15%41,500
Sep 16, 202427.3627.4627.2827.3725.240.44%37,404
Sep 13, 202427.2227.3127.1527.2525.131.04%50,600
Sep 12, 202426.9327.0726.8026.9724.870.86%35,642
Sep 11, 202426.6626.7626.4426.7424.660.41%31,300
Sep 10, 202426.8726.8726.5326.6324.56-1.00%72,548
Sep 9, 202426.8626.9526.8326.9024.810.22%30,900
Sep 6, 202427.1927.3726.6826.8424.75-1.21%78,842
Sep 5, 202427.2527.2727.1027.1725.06-0.29%98,100
Sep 4, 202427.0827.3327.0227.2525.130.44%54,500
Sep 3, 202427.3927.5127.0127.1325.02-1.27%86,300
Aug 30, 202427.5527.6027.3927.4825.34-0.65%30,700
Aug 29, 202427.6527.6927.5727.6625.51-0.11%43,405
Aug 28, 202427.7727.8027.6427.6925.54-0.93%36,900
Aug 27, 202427.8928.0027.8727.9525.780.36%56,217
Aug 26, 202427.8727.9927.8227.8525.680.04%90,500
Aug 23, 202427.5427.9027.4727.8425.682.09%73,200
Aug 22, 202427.5627.5627.2627.2725.15-1.45%50,337
Aug 21, 202427.5827.6827.5627.6725.520.58%77,400
Aug 20, 202427.5727.6127.3927.5125.37-0.58%40,604
Aug 19, 202427.4027.6827.4027.6725.521.65%84,000
Aug 16, 202427.1627.3027.0927.2225.100.37%30,801
Aug 15, 202427.0427.2627.0427.1225.010.71%33,600
Aug 14, 202426.9527.0126.8626.9324.84-0.30%53,600
Aug 13, 202426.8327.0626.8027.0124.910.97%69,200
Aug 12, 202426.7526.8626.7326.7524.670.68%48,108
Aug 9, 202426.4226.5826.3726.5724.500.49%72,100
Aug 8, 202426.2926.4926.2126.4424.381.50%48,500
Aug 7, 202426.3826.5126.0326.0524.020.70%46,901
Aug 6, 202425.7025.9825.6725.8723.860.62%41,826
Aug 5, 202425.5325.7925.3225.7123.71-3.02%298,025
Aug 2, 202426.6326.6326.3726.5124.45-0.30%103,934
Aug 1, 202426.9627.0226.5226.5924.52-1.48%93,700