iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
29.44
+0.19 (0.65%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 29.59 | 29.64 | 29.50 | 29.58 | 29.05 | 0.34% | 108,470 |
| Aug 20, 2025 | 29.46 | 29.55 | 29.38 | 29.48 | 28.95 | 0.31% | 128,092 |
| Aug 19, 2025 | 29.56 | 29.59 | 29.39 | 29.39 | 28.86 | -0.71% | 107,380 |
| Aug 18, 2025 | 29.58 | 29.68 | 29.57 | 29.60 | 29.07 | 0.20% | 76,325 |
| Aug 15, 2025 | 29.55 | 29.69 | 29.50 | 29.54 | 29.01 | 0.10% | 99,246 |
| Aug 14, 2025 | 29.48 | 29.66 | 29.45 | 29.51 | 28.98 | -1.47% | 137,923 |
| Aug 13, 2025 | 29.88 | 29.99 | 29.84 | 29.95 | 29.41 | 0.57% | 85,164 |
| Aug 12, 2025 | 29.62 | 29.87 | 29.62 | 29.78 | 29.24 | 1.50% | 165,794 |
| Aug 11, 2025 | 29.38 | 29.39 | 29.24 | 29.34 | 28.81 | -0.34% | 86,590 |
| Aug 8, 2025 | 29.40 | 29.53 | 29.37 | 29.44 | 28.91 | 0.14% | 82,957 |
| Aug 7, 2025 | 29.41 | 29.43 | 29.12 | 29.40 | 28.87 | 0.89% | 75,979 |
| Aug 6, 2025 | 29.02 | 29.16 | 29.02 | 29.14 | 28.62 | 0.76% | 62,152 |
| Aug 5, 2025 | 28.83 | 29.01 | 28.83 | 28.92 | 28.40 | 0.59% | 90,619 |
| Aug 4, 2025 | 28.82 | 28.84 | 28.72 | 28.75 | 28.23 | 0.88% | 72,561 |
| Aug 1, 2025 | 28.59 | 28.70 | 28.44 | 28.50 | 27.99 | -0.07% | 63,902 |
| Jul 31, 2025 | 28.61 | 28.71 | 28.46 | 28.52 | 28.01 | -1.55% | 434,554 |
| Jul 30, 2025 | 29.00 | 29.06 | 28.92 | 28.97 | 28.45 | -0.45% | 106,294 |
| Jul 29, 2025 | 29.06 | 29.16 | 29.03 | 29.10 | 28.58 | 0.31% | 188,613 |
| Jul 28, 2025 | 29.16 | 29.16 | 28.97 | 29.01 | 28.49 | -0.99% | 436,869 |
| Jul 25, 2025 | 29.41 | 29.41 | 29.21 | 29.30 | 28.77 | -1.05% | 69,223 |
| Jul 24, 2025 | 29.63 | 29.71 | 29.42 | 29.61 | 29.08 | -0.30% | 53,767 |
| Jul 23, 2025 | 29.46 | 29.72 | 29.46 | 29.70 | 29.17 | 1.02% | 110,390 |
| Jul 22, 2025 | 29.34 | 29.45 | 29.29 | 29.40 | 28.87 | 0.82% | 88,597 |
| Jul 21, 2025 | 29.12 | 29.25 | 29.08 | 29.16 | 28.64 | 0.93% | 195,437 |
| Jul 18, 2025 | 29.08 | 29.12 | 28.84 | 28.89 | 28.37 | -0.14% | 87,770 |