iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
30.38
-0.15 (-0.49%)
Oct 31, 2025, 4:00 PM EDT - Market closed
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.40 | 30.40 | 30.21 | 30.38 | 30.38 | -0.49% | 85,368 |
| Oct 30, 2025 | 30.51 | 30.65 | 30.49 | 30.53 | 30.53 | -0.39% | 105,647 |
| Oct 29, 2025 | 30.80 | 30.81 | 30.56 | 30.65 | 30.65 | 0.07% | 95,384 |
| Oct 28, 2025 | 30.48 | 30.64 | 30.41 | 30.63 | 30.63 | 0.46% | 87,921 |
| Oct 27, 2025 | 30.48 | 30.49 | 30.40 | 30.49 | 30.49 | 0.76% | 91,128 |
| Oct 24, 2025 | 30.45 | 30.50 | 30.24 | 30.26 | 30.26 | 0.10% | 132,340 |
| Oct 23, 2025 | 30.26 | 30.32 | 30.20 | 30.23 | 30.23 | 1.14% | 127,976 |
| Oct 22, 2025 | 29.84 | 30.00 | 29.76 | 29.89 | 29.89 | 0.30% | 64,839 |
| Oct 21, 2025 | 29.85 | 29.94 | 29.77 | 29.80 | 29.80 | -0.57% | 214,843 |
| Oct 20, 2025 | 29.81 | 30.00 | 29.78 | 29.97 | 29.97 | 1.22% | 134,405 |
| Oct 17, 2025 | 29.34 | 29.67 | 29.32 | 29.61 | 29.61 | 0.19% | 103,935 |
| Oct 16, 2025 | 29.59 | 29.72 | 29.49 | 29.56 | 29.56 | 0.39% | 90,560 |
| Oct 15, 2025 | 29.42 | 29.55 | 29.33 | 29.44 | 29.44 | 0.62% | 74,439 |
| Oct 14, 2025 | 29.09 | 29.38 | 29.03 | 29.26 | 29.26 | 0.10% | 78,272 |
| Oct 13, 2025 | 29.20 | 29.30 | 29.11 | 29.23 | 29.23 | 2.10% | 114,058 |
| Oct 10, 2025 | 29.42 | 29.43 | 28.63 | 28.63 | 28.63 | -2.59% | 204,134 |
| Oct 9, 2025 | 29.61 | 29.66 | 29.32 | 29.39 | 29.39 | 0.03% | 72,988 |
| Oct 8, 2025 | 29.37 | 29.44 | 29.34 | 29.38 | 29.38 | 0.20% | 82,605 |
| Oct 7, 2025 | 29.51 | 29.51 | 29.28 | 29.32 | 29.32 | -0.68% | 92,133 |
| Oct 6, 2025 | 29.53 | 29.54 | 29.46 | 29.52 | 29.52 | -0.07% | 100,619 |
| Oct 3, 2025 | 29.54 | 29.63 | 29.50 | 29.54 | 29.54 | 0.03% | 77,414 |
| Oct 2, 2025 | 29.70 | 29.70 | 29.40 | 29.53 | 29.53 | -0.44% | 132,107 |
| Oct 1, 2025 | 29.65 | 29.69 | 29.59 | 29.66 | 29.66 | -0.10% | 104,991 |
| Sep 30, 2025 | 29.71 | 29.71 | 29.57 | 29.69 | 29.69 | 0.34% | 107,874 |
| Sep 29, 2025 | 29.60 | 29.66 | 29.56 | 29.59 | 29.59 | 0.51% | 119,329 |
| Sep 26, 2025 | 29.34 | 29.50 | 29.26 | 29.44 | 29.44 | 0.65% | 1,361,343 |
| Sep 25, 2025 | 29.50 | 29.50 | 29.14 | 29.25 | 29.25 | -0.98% | 517,651 |
| Sep 24, 2025 | 29.80 | 29.80 | 29.51 | 29.54 | 29.54 | -1.37% | 483,153 |
| Sep 23, 2025 | 29.80 | 30.02 | 29.79 | 29.95 | 29.95 | 0.50% | 199,641 |
| Sep 22, 2025 | 29.82 | 29.83 | 29.65 | 29.80 | 29.80 | -0.40% | 154,807 |
| Sep 19, 2025 | 29.93 | 29.99 | 29.87 | 29.92 | 29.92 | 0.10% | 245,840 |
| Sep 18, 2025 | 29.95 | 29.97 | 29.82 | 29.89 | 29.89 | -0.76% | 190,254 |
| Sep 17, 2025 | 30.16 | 30.35 | 30.08 | 30.12 | 30.12 | 0.10% | 178,319 |
| Sep 16, 2025 | 30.11 | 30.11 | 29.96 | 30.09 | 30.09 | -1.80% | 205,392 |
| Sep 15, 2025 | 30.57 | 30.64 | 30.49 | 30.64 | 30.09 | 0.56% | 119,351 |
| Sep 12, 2025 | 30.45 | 30.54 | 30.40 | 30.47 | 29.92 | 0.13% | 138,290 |
| Sep 11, 2025 | 30.27 | 30.47 | 30.24 | 30.43 | 29.88 | 1.23% | 187,191 |
| Sep 10, 2025 | 30.17 | 30.19 | 30.06 | 30.06 | 29.52 | 0.23% | 121,949 |
| Sep 9, 2025 | 30.08 | 30.09 | 29.96 | 29.99 | 29.45 | -0.07% | 177,626 |
| Sep 8, 2025 | 30.00 | 30.05 | 29.89 | 30.01 | 29.47 | 0.37% | 278,934 |
| Sep 5, 2025 | 29.95 | 30.02 | 29.77 | 29.90 | 29.36 | 0.84% | 160,906 |
| Sep 4, 2025 | 29.62 | 29.72 | 29.54 | 29.65 | 29.12 | -0.03% | 100,289 |
| Sep 3, 2025 | 29.69 | 29.72 | 29.55 | 29.66 | 29.13 | 0.27% | 225,940 |
| Sep 2, 2025 | 29.45 | 29.61 | 29.41 | 29.58 | 29.05 | -0.57% | 86,234 |
| Aug 29, 2025 | 29.76 | 29.84 | 29.70 | 29.75 | 29.22 | -0.80% | 119,593 |
| Aug 28, 2025 | 29.88 | 30.00 | 29.83 | 29.99 | 29.45 | 0.74% | 93,852 |
| Aug 27, 2025 | 29.73 | 29.79 | 29.55 | 29.77 | 29.23 | -0.37% | 152,500 |
| Aug 26, 2025 | 29.87 | 29.95 | 29.85 | 29.88 | 29.34 | -0.20% | 140,215 |
| Aug 25, 2025 | 29.97 | 30.10 | 29.94 | 29.94 | 29.40 | -0.40% | 246,418 |
| Aug 22, 2025 | 29.59 | 30.11 | 29.55 | 30.06 | 29.52 | 1.62% | 250,527 |