iShares Emerging Markets Dividend ETF (DVYE)

NYSEARCA: DVYE · Real-Time Price · USD

34.78

-0.32 (-0.91%)

At close: Oct 7, 2026, 4:00 PM EDT

34.78

0.00 (0.00%)

After-hours: Oct 7, 2026, 6:30 PM EDT

DVYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.82	34.92	34.71	34.78	34.78	-0.91%	56,481
Oct 6, 2026	35.20	35.23	34.98	35.10	35.10	0.26%	62,202
Oct 5, 2026	34.98	35.14	34.88	35.01	35.01	2.82%	96,366
Oct 2, 2026	33.80	34.06	33.64	34.05	34.05	1.10%	88,068
Oct 1, 2026	33.83	33.95	33.54	33.68	33.68	-0.94%	73,733
Sep 30, 2026	34.15	34.24	33.92	34.00	34.00	0.21%	498,885
Sep 29, 2026	33.93	34.00	33.79	33.93	33.93	-0.56%	80,226
Sep 28, 2026	34.14	34.31	34.09	34.12	34.12	-0.20%	45,246
Sep 25, 2026	34.14	34.30	34.06	34.19	34.19	0.15%	66,618
Sep 24, 2026	34.39	34.51	34.13	34.14	34.14	-0.64%	61,838
Sep 23, 2026	34.68	34.68	34.26	34.36	34.36	-1.49%	529,478
Sep 22, 2026	34.79	34.98	34.78	34.88	34.88	-0.60%	96,850
Sep 21, 2026	35.09	35.15	34.97	35.09	35.09	1.04%	144,195
Sep 18, 2026	34.77	34.83	34.66	34.73	34.73	-0.91%	168,405
Sep 17, 2026	35.00	35.13	34.88	35.05	35.05	0.89%	107,778
Sep 16, 2026	35.02	35.06	34.62	34.74	34.74	-0.52%	78,825
Sep 15, 2026	34.98	35.05	34.90	34.92	34.92	-0.86%	737,628
Sep 14, 2026	35.78	35.96	35.72	35.87	35.22	-0.64%	103,525
Sep 11, 2026	36.30	36.31	36.05	36.10	35.45	0.17%	78,971
Sep 10, 2026	35.94	36.16	35.80	36.04	35.39	-0.33%	89,097
Sep 9, 2026	36.34	36.44	36.16	36.16	35.51	-0.22%	59,592
Sep 8, 2026	36.25	36.40	36.20	36.24	35.59	0.17%	132,359
Sep 4, 2026	35.98	36.29	35.98	36.18	35.53	0.14%	39,754
Sep 3, 2026	36.28	36.31	36.11	36.13	35.48	0.25%	87,364
Sep 2, 2026	35.65	36.07	35.65	36.04	35.39	1.24%	79,412
Sep 1, 2026	35.48	35.75	35.48	35.60	34.96	0.68%	112,295
Aug 31, 2026	35.50	35.53	35.29	35.36	34.72	1.06%	79,034
Aug 28, 2026	35.17	35.25	34.85	34.99	34.36	-0.77%	388,983
Aug 27, 2026	35.18	35.33	35.11	35.26	34.63	0.26%	77,630
Aug 26, 2026	35.28	35.34	35.17	35.17	34.54	-1.12%	58,593
Aug 25, 2026	35.41	35.60	35.30	35.57	34.93	0.42%	117,595
Aug 24, 2026	35.34	35.44	35.30	35.42	34.78	-0.08%	60,372
Aug 21, 2026	35.22	35.49	35.22	35.45	34.81	1.81%	93,189
Aug 20, 2026	34.71	34.96	34.71	34.82	34.19	0.37%	88,941
Aug 19, 2026	34.78	34.88	34.60	34.69	34.07	1.76%	209,728
Aug 18, 2026	34.34	34.39	34.07	34.09	33.48	-0.61%	127,988
Aug 17, 2026	34.21	34.33	34.16	34.30	33.68	1.18%	76,543
Aug 14, 2026	34.00	34.05	33.85	33.90	33.29	-0.26%	110,303
Aug 13, 2026	34.05	34.09	33.95	33.99	33.38	-0.26%	289,770
Aug 12, 2026	34.20	34.25	34.08	34.08	33.47	-0.12%	67,810
Aug 11, 2026	34.41	34.47	34.09	34.12	33.51	-0.76%	67,239
Aug 10, 2026	34.31	34.48	34.28	34.38	33.76	0.41%	141,564
Aug 7, 2026	34.46	34.46	34.16	34.24	33.62	0.23%	83,664
Aug 6, 2026	34.25	34.38	34.14	34.16	33.54	0.12%	61,935
Aug 5, 2026	34.39	34.40	34.12	34.12	33.51	-0.32%	130,606
Aug 4, 2026	34.24	34.33	34.10	34.23	33.61	-	91,453
Aug 3, 2026	34.05	34.25	33.95	34.23	33.61	-0.09%	104,804
Jul 31, 2026	34.22	34.37	34.03	34.26	33.64	-0.09%	202,037
Jul 30, 2026	34.03	34.32	34.03	34.29	33.67	1.70%	63,637
Jul 29, 2026	33.76	34.06	33.62	33.72	33.11	-0.16%	137,715