iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
29.57
-0.38 (-1.27%)
Aug 14, 2025, 11:14 AM - Market open
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.48 | 29.57 | 29.45 | 29.50 | - | -1.50% | 20,994 |
| Aug 13, 2025 | 29.88 | 29.99 | 29.84 | 29.95 | 29.95 | 0.57% | 85,164 |
| Aug 12, 2025 | 29.62 | 29.87 | 29.62 | 29.78 | 29.78 | 1.50% | 165,794 |
| Aug 11, 2025 | 29.38 | 29.39 | 29.24 | 29.34 | 29.34 | -0.34% | 86,590 |
| Aug 8, 2025 | 29.40 | 29.53 | 29.37 | 29.44 | 29.44 | 0.14% | 82,957 |
| Aug 7, 2025 | 29.41 | 29.43 | 29.12 | 29.40 | 29.40 | 0.89% | 75,979 |
| Aug 6, 2025 | 29.02 | 29.16 | 29.02 | 29.14 | 29.14 | 0.76% | 62,152 |
| Aug 5, 2025 | 28.83 | 29.01 | 28.83 | 28.92 | 28.92 | 0.59% | 90,619 |
| Aug 4, 2025 | 28.82 | 28.84 | 28.72 | 28.75 | 28.75 | 0.88% | 72,561 |
| Aug 1, 2025 | 28.59 | 28.70 | 28.44 | 28.50 | 28.50 | -0.07% | 63,902 |
| Jul 31, 2025 | 28.61 | 28.71 | 28.46 | 28.52 | 28.52 | -1.55% | 434,554 |
| Jul 30, 2025 | 29.00 | 29.06 | 28.92 | 28.97 | 28.97 | -0.45% | 106,294 |
| Jul 29, 2025 | 29.06 | 29.16 | 29.03 | 29.10 | 29.10 | 0.31% | 188,613 |
| Jul 28, 2025 | 29.16 | 29.16 | 28.97 | 29.01 | 29.01 | -0.99% | 436,869 |
| Jul 25, 2025 | 29.41 | 29.41 | 29.21 | 29.30 | 29.30 | -1.05% | 69,223 |
| Jul 24, 2025 | 29.63 | 29.71 | 29.42 | 29.61 | 29.61 | -0.30% | 53,767 |
| Jul 23, 2025 | 29.46 | 29.72 | 29.46 | 29.70 | 29.70 | 1.02% | 110,390 |
| Jul 22, 2025 | 29.34 | 29.45 | 29.29 | 29.40 | 29.40 | 0.82% | 88,597 |
| Jul 21, 2025 | 29.12 | 29.25 | 29.08 | 29.16 | 29.16 | 0.93% | 195,437 |
| Jul 18, 2025 | 29.08 | 29.12 | 28.84 | 28.89 | 28.89 | -0.14% | 87,770 |
| Jul 17, 2025 | 28.73 | 29.00 | 28.73 | 28.93 | 28.93 | 0.14% | 100,016 |
| Jul 16, 2025 | 28.77 | 28.94 | 28.70 | 28.89 | 28.89 | 0.35% | 76,937 |
| Jul 15, 2025 | 29.01 | 29.01 | 28.72 | 28.79 | 28.79 | -0.76% | 321,033 |
| Jul 14, 2025 | 29.01 | 29.06 | 28.94 | 29.01 | 29.01 | -0.10% | 118,185 |
| Jul 11, 2025 | 29.00 | 29.09 | 28.91 | 29.04 | 29.04 | - | 119,008 |
| Jul 10, 2025 | 28.91 | 29.07 | 28.91 | 29.04 | 29.04 | 0.94% | 118,367 |
| Jul 9, 2025 | 28.87 | 28.93 | 28.71 | 28.77 | 28.77 | -0.52% | 134,130 |
| Jul 8, 2025 | 28.89 | 28.95 | 28.78 | 28.92 | 28.92 | 0.35% | 139,774 |
| Jul 7, 2025 | 29.00 | 29.06 | 28.76 | 28.82 | 28.82 | -1.32% | 99,451 |
| Jul 3, 2025 | 29.08 | 29.25 | 29.08 | 29.21 | 29.21 | 0.26% | 53,105 |
| Jul 2, 2025 | 28.84 | 29.14 | 28.76 | 29.13 | 29.13 | 1.75% | 77,860 |
| Jul 1, 2025 | 28.64 | 28.69 | 28.56 | 28.63 | 28.63 | -0.07% | 212,554 |
| Jun 30, 2025 | 28.43 | 28.66 | 28.37 | 28.65 | 28.65 | 0.77% | 87,819 |
| Jun 27, 2025 | 28.52 | 28.55 | 28.37 | 28.43 | 28.43 | -0.63% | 113,264 |
| Jun 26, 2025 | 28.44 | 28.62 | 28.42 | 28.61 | 28.61 | 1.35% | 98,958 |
| Jun 25, 2025 | 28.25 | 28.25 | 28.09 | 28.23 | 28.23 | -0.39% | 95,350 |
| Jun 24, 2025 | 28.14 | 28.40 | 28.13 | 28.34 | 28.34 | 1.61% | 141,456 |
| Jun 23, 2025 | 27.78 | 27.91 | 27.73 | 27.89 | 27.89 | 0.07% | 126,715 |
| Jun 20, 2025 | 28.08 | 28.09 | 27.83 | 27.87 | 27.87 | -1.17% | 163,051 |
| Jun 18, 2025 | 28.22 | 28.32 | 28.14 | 28.20 | 28.20 | -0.25% | 187,592 |
| Jun 17, 2025 | 28.40 | 28.47 | 28.20 | 28.27 | 28.27 | -0.53% | 307,690 |
| Jun 16, 2025 | 28.45 | 28.53 | 28.40 | 28.42 | 28.42 | -1.49% | 102,199 |
| Jun 13, 2025 | 28.72 | 28.92 | 28.72 | 28.85 | 28.17 | -0.62% | 89,243 |
| Jun 12, 2025 | 28.96 | 29.08 | 28.93 | 29.03 | 28.35 | - | 49,266 |
| Jun 11, 2025 | 28.99 | 29.09 | 28.90 | 29.03 | 28.35 | 0.73% | 97,835 |
| Jun 10, 2025 | 28.87 | 28.92 | 28.79 | 28.82 | 28.14 | 0.88% | 120,305 |
| Jun 9, 2025 | 28.51 | 28.63 | 28.30 | 28.57 | 27.90 | 0.39% | 97,747 |
| Jun 6, 2025 | 28.46 | 28.50 | 28.34 | 28.46 | 27.79 | 0.25% | 49,919 |
| Jun 5, 2025 | 28.56 | 28.57 | 28.37 | 28.39 | 27.72 | 0.07% | 155,352 |
| Jun 4, 2025 | 28.51 | 28.55 | 28.34 | 28.37 | 27.70 | -0.11% | 79,215 |