iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
27.33
-0.25 (-0.91%)
At close: Mar 28, 2025, 4:00 PM
27.40
+0.07 (0.26%)
After-hours: Mar 28, 2025, 6:43 PM EDT
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.58 | 27.58 | 27.25 | 27.33 | 27.33 | -0.91% | 109,058 |
| Mar 27, 2025 | 27.55 | 27.72 | 27.53 | 27.58 | 27.58 | - | 229,469 |
| Mar 26, 2025 | 27.70 | 27.70 | 27.50 | 27.58 | 27.58 | -0.18% | 317,517 |
| Mar 25, 2025 | 27.55 | 27.72 | 27.52 | 27.63 | 27.63 | 0.88% | 223,855 |
| Mar 24, 2025 | 27.48 | 27.58 | 27.31 | 27.39 | 27.39 | -0.47% | 131,753 |
| Mar 21, 2025 | 27.43 | 27.52 | 27.35 | 27.52 | 27.52 | -0.43% | 86,842 |
| Mar 20, 2025 | 27.57 | 27.67 | 27.57 | 27.64 | 27.64 | -0.68% | 193,052 |
| Mar 19, 2025 | 27.80 | 27.94 | 27.74 | 27.83 | 27.83 | 0.18% | 186,612 |
| Mar 18, 2025 | 27.77 | 27.93 | 27.68 | 27.78 | 27.78 | -0.75% | 254,628 |
| Mar 17, 2025 | 27.71 | 28.09 | 27.71 | 27.99 | 27.81 | 1.30% | 280,290 |
| Mar 14, 2025 | 27.43 | 27.69 | 27.42 | 27.63 | 27.46 | 1.51% | 151,606 |
| Mar 13, 2025 | 27.01 | 27.25 | 27.01 | 27.22 | 27.05 | 0.48% | 69,388 |
| Mar 12, 2025 | 27.04 | 27.11 | 26.89 | 27.09 | 26.92 | 0.22% | 162,373 |
| Mar 11, 2025 | 26.98 | 27.11 | 26.88 | 27.03 | 26.86 | 0.75% | 294,073 |
| Mar 10, 2025 | 26.98 | 27.04 | 26.71 | 26.83 | 26.66 | -1.83% | 140,089 |
| Mar 7, 2025 | 27.20 | 27.34 | 27.13 | 27.33 | 27.16 | 0.66% | 274,571 |
| Mar 6, 2025 | 27.13 | 27.33 | 27.12 | 27.15 | 26.98 | 0.04% | 263,106 |
| Mar 5, 2025 | 26.87 | 27.15 | 26.79 | 27.14 | 26.97 | 2.84% | 231,014 |
| Mar 4, 2025 | 26.38 | 26.52 | 26.23 | 26.39 | 26.22 | 0.27% | 323,674 |
| Mar 3, 2025 | 26.61 | 26.74 | 26.31 | 26.32 | 26.15 | -0.11% | 96,440 |
| Feb 28, 2025 | 26.41 | 26.50 | 26.22 | 26.35 | 26.18 | -0.68% | 65,856 |
| Feb 27, 2025 | 26.79 | 26.79 | 26.53 | 26.53 | 26.36 | -1.27% | 122,952 |
| Feb 26, 2025 | 26.97 | 27.05 | 26.85 | 26.87 | 26.70 | -0.04% | 47,577 |
| Feb 25, 2025 | 26.90 | 26.99 | 26.80 | 26.88 | 26.71 | -0.26% | 70,546 |
| Feb 24, 2025 | 27.07 | 27.09 | 26.92 | 26.95 | 26.78 | 0.07% | 114,402 |
| Feb 21, 2025 | 27.18 | 27.25 | 26.88 | 26.93 | 26.76 | -0.92% | 83,212 |
| Feb 20, 2025 | 27.18 | 27.28 | 27.13 | 27.18 | 27.01 | 0.59% | 82,967 |
| Feb 19, 2025 | 27.02 | 27.08 | 27.00 | 27.02 | 26.85 | -0.33% | 82,172 |
| Feb 18, 2025 | 27.09 | 27.18 | 27.07 | 27.11 | 26.94 | 0.41% | 108,127 |
| Feb 14, 2025 | 26.89 | 27.01 | 26.86 | 27.00 | 26.83 | 0.93% | 71,705 |
| Feb 13, 2025 | 26.50 | 26.82 | 26.48 | 26.75 | 26.58 | 0.75% | 56,252 |
| Feb 12, 2025 | 26.47 | 26.68 | 26.47 | 26.55 | 26.38 | 0.04% | 80,949 |
| Feb 11, 2025 | 26.48 | 26.60 | 26.46 | 26.54 | 26.37 | 0.15% | 76,779 |
| Feb 10, 2025 | 26.50 | 26.55 | 26.37 | 26.50 | 26.33 | 0.61% | 66,210 |
| Feb 7, 2025 | 26.60 | 26.66 | 26.34 | 26.34 | 26.17 | -0.57% | 53,244 |
| Feb 6, 2025 | 26.39 | 26.54 | 26.38 | 26.49 | 26.32 | 0.15% | 69,586 |
| Feb 5, 2025 | 26.45 | 26.56 | 26.30 | 26.45 | 26.28 | -0.49% | 65,556 |
| Feb 4, 2025 | 26.38 | 26.65 | 26.38 | 26.58 | 26.41 | 0.99% | 475,334 |
| Feb 3, 2025 | 26.14 | 26.44 | 26.11 | 26.32 | 26.15 | -0.49% | 145,388 |
| Jan 31, 2025 | 26.70 | 26.76 | 26.45 | 26.45 | 26.28 | -0.82% | 70,238 |
| Jan 30, 2025 | 26.49 | 26.76 | 26.49 | 26.67 | 26.50 | 0.83% | 122,884 |
| Jan 29, 2025 | 26.42 | 26.52 | 26.36 | 26.45 | 26.28 | 0.30% | 76,118 |
| Jan 28, 2025 | 26.33 | 26.40 | 26.23 | 26.37 | 26.20 | 0.08% | 89,502 |
| Jan 27, 2025 | 26.27 | 26.40 | 26.19 | 26.35 | 26.18 | -0.34% | 94,312 |
| Jan 24, 2025 | 26.37 | 26.58 | 26.36 | 26.44 | 26.27 | 0.61% | 131,530 |
| Jan 23, 2025 | 26.19 | 26.33 | 26.13 | 26.28 | 26.11 | 0.81% | 164,827 |
| Jan 22, 2025 | 26.16 | 26.19 | 26.04 | 26.07 | 25.91 | -0.11% | 124,943 |
| Jan 21, 2025 | 25.96 | 26.10 | 25.89 | 26.10 | 25.94 | 0.85% | 99,791 |
| Jan 17, 2025 | 25.71 | 25.98 | 25.71 | 25.88 | 25.72 | 1.13% | 67,199 |
| Jan 16, 2025 | 25.56 | 25.70 | 25.56 | 25.59 | 25.43 | -0.46% | 179,326 |