iShares Emerging Markets Dividend ETF (DVYE)
NYSEARCA: DVYE · Real-Time Price · USD
33.61
-0.05 (-0.15%)
Mar 6, 2026, 4:00 PM EST - Market closed
DVYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.39 | 33.77 | 33.26 | 33.61 | 33.61 | -0.15% | 220,330 |
| Mar 5, 2026 | 33.88 | 34.07 | 33.36 | 33.66 | 33.66 | -1.64% | 406,430 |
| Mar 4, 2026 | 34.06 | 34.29 | 33.93 | 34.22 | 34.22 | 0.85% | 177,296 |
| Mar 3, 2026 | 33.85 | 34.11 | 33.22 | 33.93 | 33.93 | -2.78% | 588,579 |
| Mar 2, 2026 | 34.67 | 35.03 | 34.61 | 34.90 | 34.90 | -0.82% | 276,783 |
| Feb 27, 2026 | 35.07 | 35.30 | 35.04 | 35.19 | 35.19 | 0.23% | 266,594 |
| Feb 26, 2026 | 35.21 | 35.24 | 34.86 | 35.11 | 35.11 | -1.24% | 186,209 |
| Feb 25, 2026 | 35.43 | 35.59 | 35.31 | 35.55 | 35.55 | 0.99% | 360,263 |
| Feb 24, 2026 | 35.06 | 35.36 | 35.00 | 35.20 | 35.20 | 0.34% | 552,915 |
| Feb 23, 2026 | 35.02 | 35.30 | 34.93 | 35.08 | 35.08 | 0.60% | 343,007 |
| Feb 20, 2026 | 34.50 | 34.92 | 34.41 | 34.87 | 34.87 | 1.04% | 226,825 |
| Feb 19, 2026 | 34.30 | 34.51 | 34.17 | 34.51 | 34.51 | 0.58% | 164,142 |
| Feb 18, 2026 | 34.43 | 34.62 | 34.20 | 34.31 | 34.31 | 0.23% | 323,894 |
| Feb 17, 2026 | 34.30 | 34.30 | 33.89 | 34.23 | 34.23 | -0.67% | 315,056 |
| Feb 13, 2026 | 34.45 | 34.51 | 34.18 | 34.46 | 34.46 | -0.98% | 277,952 |
| Feb 12, 2026 | 35.30 | 35.30 | 34.71 | 34.80 | 34.80 | -1.42% | 296,988 |
| Feb 11, 2026 | 35.07 | 35.33 | 34.99 | 35.30 | 35.30 | 1.64% | 189,025 |
| Feb 10, 2026 | 34.91 | 34.94 | 34.71 | 34.73 | 34.73 | -0.54% | 374,562 |
| Feb 9, 2026 | 34.65 | 34.95 | 34.58 | 34.92 | 34.92 | 1.28% | 322,642 |
| Feb 6, 2026 | 34.31 | 34.55 | 34.28 | 34.48 | 34.48 | 1.17% | 1,158,068 |
| Feb 5, 2026 | 34.29 | 34.38 | 34.03 | 34.08 | 34.08 | -0.79% | 199,340 |
| Feb 4, 2026 | 34.65 | 34.69 | 34.25 | 34.35 | 34.35 | -0.12% | 272,781 |
| Feb 3, 2026 | 34.27 | 34.50 | 34.09 | 34.39 | 34.39 | 1.21% | 461,698 |
| Feb 2, 2026 | 33.65 | 34.00 | 33.65 | 33.98 | 33.98 | 0.15% | 174,828 |
| Jan 30, 2026 | 34.31 | 34.42 | 33.72 | 33.93 | 33.93 | -2.56% | 387,793 |
| Jan 29, 2026 | 35.00 | 35.12 | 34.35 | 34.82 | 34.82 | 0.69% | 316,473 |
| Jan 28, 2026 | 34.60 | 34.71 | 34.31 | 34.58 | 34.58 | 0.38% | 386,554 |
| Jan 27, 2026 | 34.15 | 34.46 | 34.15 | 34.45 | 34.45 | 1.74% | 394,933 |
| Jan 26, 2026 | 33.88 | 34.03 | 33.81 | 33.86 | 33.86 | 0.15% | 266,481 |
| Jan 23, 2026 | 33.45 | 33.83 | 33.41 | 33.81 | 33.81 | 1.05% | 287,461 |
| Jan 22, 2026 | 33.03 | 33.57 | 33.03 | 33.46 | 33.46 | 1.73% | 165,558 |
| Jan 21, 2026 | 32.60 | 32.94 | 32.60 | 32.89 | 32.89 | 0.92% | 227,892 |
| Jan 20, 2026 | 32.33 | 32.64 | 32.33 | 32.59 | 32.59 | 0.40% | 266,574 |
| Jan 16, 2026 | 32.47 | 32.54 | 32.32 | 32.46 | 32.46 | -0.89% | 182,009 |
| Jan 15, 2026 | 32.62 | 32.84 | 32.53 | 32.75 | 32.75 | 0.52% | 256,753 |
| Jan 14, 2026 | 32.36 | 32.64 | 32.35 | 32.58 | 32.58 | 0.71% | 132,577 |
| Jan 13, 2026 | 32.30 | 32.35 | 32.20 | 32.35 | 32.35 | 0.43% | 220,294 |
| Jan 12, 2026 | 31.98 | 32.22 | 31.98 | 32.21 | 32.21 | 0.91% | 198,109 |
| Jan 9, 2026 | 31.80 | 32.04 | 31.80 | 31.92 | 31.92 | 0.22% | 195,079 |
| Jan 8, 2026 | 31.73 | 31.87 | 31.62 | 31.85 | 31.85 | 0.19% | 238,010 |
| Jan 7, 2026 | 31.79 | 31.91 | 31.79 | 31.79 | 31.79 | -0.28% | 266,940 |
| Jan 6, 2026 | 31.85 | 31.94 | 31.80 | 31.88 | 31.88 | 0.73% | 265,141 |
| Jan 5, 2026 | 31.47 | 31.69 | 31.45 | 31.65 | 31.65 | 0.13% | 220,530 |
| Jan 2, 2026 | 31.46 | 31.61 | 31.42 | 31.61 | 31.61 | 1.44% | 117,300 |
| Dec 31, 2025 | 31.20 | 31.22 | 31.12 | 31.16 | 31.16 | -0.29% | 124,178 |
| Dec 30, 2025 | 31.20 | 31.31 | 31.15 | 31.25 | 31.25 | 0.58% | 108,578 |
| Dec 29, 2025 | 31.06 | 31.10 | 30.95 | 31.07 | 31.07 | -0.42% | 135,493 |
| Dec 26, 2025 | 31.08 | 31.20 | 31.06 | 31.20 | 31.20 | 0.52% | 91,928 |
| Dec 24, 2025 | 31.09 | 31.09 | 31.00 | 31.04 | 31.04 | 0.19% | 49,559 |
| Dec 23, 2025 | 30.77 | 31.03 | 30.75 | 30.98 | 30.98 | 0.75% | 163,481 |
| Dec 22, 2025 | 30.81 | 30.88 | 30.68 | 30.75 | 30.75 | -0.19% | 194,369 |
| Dec 19, 2025 | 30.85 | 30.95 | 30.80 | 30.81 | 30.81 | 0.23% | 245,206 |
| Dec 18, 2025 | 30.70 | 30.90 | 30.68 | 30.74 | 30.74 | 1.02% | 381,372 |
| Dec 17, 2025 | 30.56 | 30.67 | 30.33 | 30.43 | 30.43 | -0.46% | 364,307 |
| Dec 16, 2025 | 30.70 | 30.70 | 30.45 | 30.57 | 30.57 | -0.78% | 139,735 |
| Dec 15, 2025 | 31.01 | 31.01 | 30.79 | 30.81 | 30.81 | -1.15% | 149,054 |
| Dec 12, 2025 | 31.29 | 31.35 | 30.92 | 31.17 | 30.75 | -0.26% | 278,660 |
| Dec 11, 2025 | 31.05 | 31.27 | 31.05 | 31.25 | 30.83 | 0.64% | 165,905 |
| Dec 10, 2025 | 30.97 | 31.15 | 30.87 | 31.05 | 30.63 | 0.65% | 178,279 |
| Dec 9, 2025 | 30.66 | 30.93 | 30.66 | 30.85 | 30.43 | -0.10% | 141,311 |
| Dec 8, 2025 | 31.05 | 31.05 | 30.80 | 30.88 | 30.46 | -0.55% | 119,130 |
| Dec 5, 2025 | 31.66 | 31.66 | 31.05 | 31.05 | 30.63 | -1.33% | 155,726 |
| Dec 4, 2025 | 31.54 | 31.58 | 31.47 | 31.47 | 31.05 | -0.06% | 112,287 |
| Dec 3, 2025 | 31.24 | 31.49 | 31.24 | 31.49 | 31.07 | 0.61% | 150,520 |
| Dec 2, 2025 | 31.28 | 31.30 | 31.14 | 31.30 | 30.88 | 0.64% | 122,162 |
| Dec 1, 2025 | 31.10 | 31.23 | 31.10 | 31.10 | 30.68 | -0.13% | 122,259 |
| Nov 28, 2025 | 31.06 | 31.14 | 31.01 | 31.14 | 30.72 | -0.13% | 130,498 |
| Nov 26, 2025 | 30.95 | 31.18 | 30.95 | 31.18 | 30.76 | 0.94% | 208,185 |
| Nov 25, 2025 | 30.80 | 30.92 | 30.69 | 30.89 | 30.47 | 0.75% | 179,588 |
| Nov 24, 2025 | 30.61 | 30.71 | 30.57 | 30.66 | 30.25 | 0.10% | 167,159 |
| Nov 21, 2025 | 30.48 | 30.66 | 30.27 | 30.63 | 30.22 | 0.07% | 172,315 |
| Nov 20, 2025 | 31.13 | 31.17 | 30.61 | 30.61 | 30.20 | -1.23% | 123,537 |
| Nov 19, 2025 | 31.01 | 31.13 | 30.87 | 30.99 | 30.57 | -0.13% | 111,938 |
| Nov 18, 2025 | 31.01 | 31.08 | 30.91 | 31.03 | 30.61 | -0.51% | 172,208 |
| Nov 17, 2025 | 31.34 | 31.46 | 31.12 | 31.19 | 30.77 | -1.17% | 142,779 |
| Nov 14, 2025 | 31.46 | 31.65 | 31.41 | 31.56 | 31.13 | -0.03% | 137,646 |
| Nov 13, 2025 | 31.76 | 31.93 | 31.52 | 31.57 | 31.14 | -0.57% | 282,866 |
| Nov 12, 2025 | 31.72 | 31.80 | 31.65 | 31.75 | 31.32 | 0.09% | 276,428 |
| Nov 11, 2025 | 31.62 | 31.75 | 31.58 | 31.72 | 31.29 | 0.83% | 124,771 |
| Nov 10, 2025 | 31.35 | 31.49 | 31.28 | 31.46 | 31.04 | 1.22% | 127,167 |
| Nov 7, 2025 | 30.90 | 31.11 | 30.81 | 31.08 | 30.66 | 0.62% | 136,112 |
| Nov 6, 2025 | 30.94 | 31.01 | 30.86 | 30.89 | 30.47 | 0.26% | 100,120 |
| Nov 5, 2025 | 30.64 | 30.89 | 30.64 | 30.81 | 30.39 | 1.15% | 77,061 |
| Nov 4, 2025 | 30.46 | 30.57 | 30.38 | 30.46 | 30.05 | -0.78% | 109,232 |
| Nov 3, 2025 | 30.66 | 30.71 | 30.57 | 30.70 | 30.29 | 1.05% | 95,812 |
| Oct 31, 2025 | 30.40 | 30.40 | 30.21 | 30.38 | 29.97 | -0.49% | 85,368 |
| Oct 30, 2025 | 30.51 | 30.65 | 30.49 | 30.53 | 30.12 | -0.39% | 105,647 |
| Oct 29, 2025 | 30.80 | 30.81 | 30.56 | 30.65 | 30.24 | 0.07% | 95,384 |
| Oct 28, 2025 | 30.48 | 30.64 | 30.41 | 30.63 | 30.22 | 0.46% | 87,921 |
| Oct 27, 2025 | 30.48 | 30.49 | 30.40 | 30.49 | 30.08 | 0.76% | 91,128 |
| Oct 24, 2025 | 30.45 | 30.50 | 30.24 | 30.26 | 29.85 | 0.10% | 132,340 |
| Oct 23, 2025 | 30.26 | 30.32 | 30.20 | 30.23 | 29.82 | 1.14% | 127,976 |
| Oct 22, 2025 | 29.84 | 30.00 | 29.76 | 29.89 | 29.49 | 0.30% | 64,839 |
| Oct 21, 2025 | 29.85 | 29.94 | 29.77 | 29.80 | 29.40 | -0.57% | 214,843 |
| Oct 20, 2025 | 29.81 | 30.00 | 29.78 | 29.97 | 29.57 | 1.22% | 134,405 |
| Oct 17, 2025 | 29.34 | 29.67 | 29.32 | 29.61 | 29.21 | 0.19% | 103,935 |
| Oct 16, 2025 | 29.59 | 29.72 | 29.49 | 29.56 | 29.16 | 0.39% | 90,560 |
| Oct 15, 2025 | 29.42 | 29.55 | 29.33 | 29.44 | 29.04 | 0.62% | 74,439 |
| Oct 14, 2025 | 29.09 | 29.38 | 29.03 | 29.26 | 28.87 | 0.10% | 78,272 |
| Oct 13, 2025 | 29.20 | 29.30 | 29.11 | 29.23 | 28.84 | 2.10% | 114,058 |