Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DVYE Historical Prices

iShares Emerging Markets Dividend ETF · daily open, high, low, close & volume

Trading days
250
Period high
36.44
Period low
30.27
Period change
+7.43%
DateOpenHighLowCloseChangeVolume
Nov 2, 202633.1933.3932.9532.98-1.14%169,277
Oct 30, 202633.2233.3933.1433.36+0.12%105,838
Oct 29, 202633.3233.3833.0933.32-0.66%100,028
Oct 28, 202633.6233.7033.3533.54-0.42%97,644
Oct 27, 202633.8833.9333.6333.68+0.36%203,807
Oct 26, 202632.8033.6232.7233.56-4.06%305,498
Oct 23, 202634.6834.9834.6634.98+0.63%126,431
Oct 22, 202634.8734.8734.5434.76-0.86%99,171
Oct 21, 202635.1535.1834.9635.06-0.26%138,590
Oct 20, 202635.0035.3035.0035.15+1.06%238,546
Oct 19, 202635.0235.0834.6634.78-0.51%119,677
Oct 16, 202635.0735.1334.8334.96-1.33%74,687
Oct 15, 202635.3735.5035.2335.43-0.20%72,655
Oct 14, 202635.5235.5335.2835.50-0.67%57,928
Oct 13, 202635.5535.7835.5535.74+0.53%57,750
Oct 12, 202635.6235.6235.4935.55+0.68%40,883
Oct 9, 202635.2235.4135.1835.31+1.23%69,362
Oct 8, 202634.7835.0734.7834.88+0.29%101,728
Oct 7, 202634.8234.9234.7134.78-0.91%56,486
Oct 6, 202635.2035.2334.9835.10+0.26%62,205
Oct 5, 202634.9835.1434.8835.01+2.82%96,380
Oct 2, 202633.8034.0633.6434.05+1.10%88,070
Oct 1, 202633.8333.9533.5433.68-0.94%73,735
Sep 30, 202634.1534.2433.9234.00+0.21%498,888
Sep 29, 202633.9334.0033.7933.93-0.56%80,231
Sep 28, 202634.1434.3134.0934.12-0.20%45,248
Sep 25, 202634.1434.3034.0634.19+0.15%66,622
Sep 24, 202634.3934.5134.1334.14-0.64%62,102
Sep 23, 202634.6834.6834.2634.36-1.49%529,730
Sep 22, 202634.7934.9834.7834.88-0.60%96,852
Sep 21, 202635.0935.1534.9735.09+1.04%144,198
Sep 18, 202634.7734.8334.6634.73-0.91%168,408
Sep 17, 202635.0035.1334.8835.05+0.89%107,787
Sep 16, 202635.0235.0634.6234.74-0.52%78,826
Sep 15, 202634.9835.0534.9034.92-2.65%737,628
Sep 14, 202635.7835.9635.7235.87-0.64%103,525
Sep 11, 202636.3036.3136.0536.10+0.17%78,971
Sep 10, 202635.9436.1635.8036.04-0.33%89,097
Sep 9, 202636.3436.4436.1636.16-0.22%59,593
Sep 8, 202636.2536.4036.2036.24+0.17%132,347
Sep 4, 202635.9836.2935.9836.18+0.14%39,755
Sep 3, 202636.2836.3136.1136.13+0.25%87,365
Sep 2, 202635.6536.0735.6536.04+1.92%79,412
Aug 31, 202635.5035.5235.2935.36+1.06%79,035
Aug 28, 202635.1735.2534.8534.99-0.77%388,983
Aug 27, 202635.1835.3335.1135.26+0.26%77,630
Aug 26, 202635.2835.3435.1735.17-1.12%58,593
Aug 25, 202635.4135.6035.3035.57+0.42%117,596
Aug 24, 202635.3435.4435.3035.42-0.08%60,373
Aug 21, 202635.2235.4935.2235.45+1.81%93,190
Aug 20, 202634.7134.9534.7134.82+0.37%88,941
Aug 19, 202634.7834.8834.6034.69+1.76%209,728
Aug 18, 202634.3434.3834.0734.09-0.61%127,989
Aug 17, 202634.2134.3334.1634.30+1.18%76,543
Aug 14, 202634.0034.0533.8533.90-0.26%110,303
Aug 13, 202634.0534.0933.9533.99-0.26%289,771
Aug 12, 202634.2034.2534.0834.08-0.12%67,811
Aug 11, 202634.4134.4734.0934.12-0.76%67,240
Aug 10, 202634.3134.4834.2834.38+0.41%141,565
Aug 7, 202634.4634.4634.1634.24+0.23%83,665
Aug 6, 202634.2534.3834.1434.16+0.12%61,935
Aug 5, 202634.3934.4034.1234.12-0.32%130,606
Aug 4, 202634.2434.3334.1034.23+0.00%91,453
Aug 3, 202634.0534.2533.9534.23-0.09%104,804
Jul 31, 202634.2234.3734.0234.26-0.09%202,037
Jul 30, 202634.0334.3234.0334.29+1.70%63,637
Jul 29, 202633.7634.0533.6233.72-0.16%137,715
Jul 28, 202633.7033.8633.6533.77-0.09%97,901
Jul 27, 202633.7133.8233.6333.80+0.03%75,879
Jul 24, 202633.7733.9533.7433.79+0.24%46,292
Jul 23, 202633.7433.8733.7033.71-0.79%86,220
Jul 22, 202633.6833.9833.6833.98+1.40%115,868
Jul 21, 202633.4133.5233.3533.51+0.78%222,895
Jul 20, 202633.2533.4033.2233.25+0.30%257,128
Jul 17, 202632.9633.1732.9333.15+0.15%206,488
Jul 16, 202633.1633.2232.9933.10-0.75%630,132
Jul 15, 202633.2933.4533.1933.35+0.09%74,991
Jul 14, 202633.3133.3733.2033.32+1.25%120,059
Jul 13, 202633.2233.2632.8732.91-1.02%187,648
Jul 10, 202633.0033.3333.0033.25+1.40%324,170
Jul 9, 202632.7332.8532.6832.79+0.15%123,500
Jul 8, 202632.6132.8032.5032.74+0.68%125,668
Jul 7, 202632.6632.7632.4432.52-0.79%84,895
Jul 6, 202632.6532.7832.5732.78+1.93%142,193
Jul 2, 202632.1832.4031.9632.16+0.75%127,601
Jul 1, 202631.8932.1331.8631.92-0.96%178,840
Jun 30, 202632.1732.2732.1132.23-0.25%169,663
Jun 29, 202632.3032.3432.0932.31+0.06%289,578
Jun 26, 202632.1432.3732.0832.29+0.09%104,329
Jun 25, 202632.4432.4532.1032.26+0.00%167,342
Jun 24, 202632.4832.4832.1532.26-1.07%258,895
Jun 23, 202632.6732.8332.6132.61-2.04%181,404
Jun 22, 202633.2333.4533.2033.29+0.54%87,622
Jun 18, 202633.1533.2333.0433.11-0.18%226,827
Jun 17, 202633.5233.6433.0333.17-1.04%201,013
Jun 16, 202633.6233.7033.5033.52-0.95%124,988
Jun 15, 202634.1434.1633.7833.84-1.77%181,610
Jun 12, 202634.3434.4934.2734.45+0.88%149,437
Jun 11, 202633.5134.1933.4634.15+2.21%156,630
Jun 10, 202633.4233.6433.3633.41+0.06%274,784
Jun 9, 202633.6033.6533.0533.39+0.48%1,134,078
Jun 8, 202633.3633.4733.2033.23-0.48%974,370
Jun 5, 202634.0034.0333.3933.39-2.94%407,293
Jun 4, 202634.3834.4634.2434.40+0.23%134,758
Jun 3, 202634.6334.6734.3134.32-1.77%105,843
Jun 2, 202634.7935.0034.7934.94+0.60%178,800
Jun 1, 202634.4334.8834.2534.73+1.97%102,625
May 29, 202634.1634.2534.0434.06-0.58%825,260
May 28, 202634.2434.3934.1134.26-0.35%178,470
May 27, 202634.4034.4634.2934.38-0.46%114,019
May 26, 202634.3234.5734.3234.54+0.91%161,335
May 22, 202634.1334.2834.0134.23-0.09%165,187
May 21, 202634.0534.4034.0234.26-0.41%64,911
May 20, 202634.0534.4534.0134.40+1.93%115,463
May 19, 202633.6633.8533.5533.75-1.11%163,305
May 18, 202634.0734.1734.0034.13+0.89%123,278
May 15, 202634.1134.1933.8233.83-2.76%145,721
May 14, 202634.7934.8834.7134.79-0.23%71,721
May 13, 202634.8035.1134.7434.87-0.39%101,456
May 12, 202635.1135.2034.8735.01-1.00%102,323
May 11, 202635.5035.5835.3035.36-0.62%105,248
May 8, 202635.5435.6335.4835.58+1.02%99,384
May 7, 202635.5735.6135.1635.22-1.21%100,547
May 6, 202635.5035.6635.4235.65+1.48%82,151
May 5, 202635.0235.3334.9135.13+1.39%102,811
May 4, 202634.8834.9434.5234.65-0.97%106,013
May 1, 202634.9335.1534.9134.99-0.06%92,119
Apr 30, 202634.5535.0634.5235.01+1.39%102,768
Apr 29, 202634.6134.6934.4634.53-0.35%110,753
Apr 28, 202634.6634.7534.5334.65-0.35%92,072
Apr 27, 202634.9535.1534.7334.77-0.94%118,533
Apr 24, 202635.1535.1935.0335.10-0.03%141,391
Apr 23, 202635.4035.5235.0035.11-1.43%199,078
Apr 22, 202635.7035.7635.5835.62+0.34%88,465
Apr 21, 202635.8035.9535.5035.50-0.56%130,158
Apr 20, 202635.6635.7735.6035.70-0.20%71,545
Apr 17, 202635.8235.8935.6835.77+0.62%101,370
Apr 16, 202635.6235.6235.3735.55-0.03%125,988
Apr 15, 202635.7035.7035.5335.56-0.53%89,815
Apr 14, 202635.6835.8035.5935.75+0.45%206,201
Apr 13, 202635.1935.5935.1935.59+0.59%109,291
Apr 10, 202635.3735.5035.2835.38+0.45%131,970
Apr 9, 202634.8935.2734.8935.22+0.60%128,711
Apr 8, 202635.0035.1234.7535.01+2.52%607,565
Apr 7, 202634.1634.2633.9134.15-0.73%131,056
Apr 6, 202634.3634.5034.2534.40+0.23%99,568
Apr 2, 202633.9934.4033.9434.32-0.06%99,914
Apr 1, 202634.2434.5034.2334.34-0.12%153,535
Mar 31, 202633.7234.3833.7134.38+2.20%126,904
Mar 30, 202633.7433.7833.4733.64+0.87%143,109
Mar 27, 202633.3233.5833.2233.35-0.09%106,426
Mar 26, 202633.7033.8933.3733.38-1.97%105,120
Mar 25, 202633.8734.1633.8734.05+2.07%120,745
Mar 24, 202633.0533.5133.0533.36-0.71%128,826
Mar 23, 202633.3333.8133.2633.60+1.39%291,893
Mar 20, 202633.6333.6333.0133.14-2.24%225,772
Mar 19, 202633.3734.0533.3233.90+0.83%356,057
Mar 18, 202634.0034.0933.6233.62-1.41%148,899
Mar 17, 202634.2634.3434.1034.10+0.32%102,928
Mar 16, 202633.8134.0433.7333.99+1.95%205,351
Mar 13, 202633.9834.0233.2333.34-1.21%289,070
Mar 12, 202634.2334.2333.6733.75-1.43%277,511
Mar 11, 202634.1934.4134.0434.24+0.38%149,928
Mar 10, 202634.0334.4733.8834.11+0.26%358,572
Mar 9, 202633.4434.0933.2634.02+1.22%369,438
Mar 6, 202633.3933.7733.2633.61-0.15%220,330
Mar 5, 202633.8834.0733.3633.66-1.64%406,448
Mar 4, 202634.0634.2933.9334.22+0.85%177,314
Mar 3, 202633.8534.1133.2233.93-2.78%588,586
Mar 2, 202634.6735.0334.6134.90-0.82%276,790
Feb 27, 202635.0735.3035.0435.19+0.23%292,769
Feb 26, 202635.2135.2434.8635.11-1.24%186,474
Feb 25, 202635.4335.5935.3135.55+0.99%360,448
Feb 24, 202635.0635.3635.0035.20+0.34%553,212
Feb 23, 202635.0235.3034.9335.08+0.60%343,021
Feb 20, 202634.5034.9234.4134.87+1.04%227,266
Feb 19, 202634.3034.5134.1734.51+0.58%164,142
Feb 18, 202634.4334.6234.2034.31+0.23%323,895
Feb 17, 202634.3034.3033.8934.23-0.67%315,079
Feb 13, 202634.4534.5134.1834.46-0.98%278,030
Feb 12, 202635.3035.3034.7134.80-1.42%296,988
Feb 11, 202635.0735.3334.9835.30+1.64%189,072
Feb 10, 202634.9134.9434.7134.73-0.54%375,160
Feb 9, 202634.6534.9534.5834.92+1.28%322,780
Feb 6, 202634.3134.5534.2834.48+1.17%1,158,068
Feb 5, 202634.2934.3834.0334.08-0.79%199,400
Feb 4, 202634.6534.6934.2534.35-0.12%272,941
Feb 3, 202634.2734.5034.0934.39+1.21%464,316
Feb 2, 202633.6534.0033.6533.98+0.15%174,869
Jan 30, 202634.3134.4233.7233.93-2.56%387,805
Jan 29, 202635.0035.1234.3534.82+0.69%327,201
Jan 28, 202634.6034.7134.3134.58+0.38%386,657
Jan 27, 202634.1534.4634.1534.45+1.74%394,936
Jan 26, 202633.8834.0333.8133.86+0.15%266,646
Jan 23, 202633.4533.8333.4133.81+1.05%287,491
Jan 22, 202633.0333.5733.0333.46+1.73%165,558
Jan 21, 202632.6032.9432.6032.89+0.92%227,895
Jan 20, 202632.3332.6432.3332.59+0.40%267,269
Jan 16, 202632.4732.5432.3232.46-0.89%182,209
Jan 15, 202632.6232.8432.5232.75+0.52%256,953
Jan 14, 202632.3632.6432.3532.58+0.71%134,408
Jan 13, 202632.3032.3532.2032.35+0.43%220,394
Jan 12, 202631.9832.2231.9832.21+0.91%198,109
Jan 9, 202631.8032.0431.8031.92+0.22%195,083
Jan 8, 202631.7331.8731.6231.85+0.19%238,010
Jan 7, 202631.7931.9131.7931.79-0.28%266,971
Jan 6, 202631.8531.9431.8031.88+0.73%265,187
Jan 5, 202631.4731.6931.4531.65+0.13%220,530
Jan 2, 202631.4631.6131.4231.61+1.44%117,389
Dec 31, 202531.2031.2231.1231.16-0.29%124,178
Dec 30, 202531.2031.3031.1531.25+0.58%108,578
Dec 29, 202531.0631.1030.9531.07-0.42%135,493
Dec 26, 202531.0831.2031.0631.20+0.52%91,949
Dec 24, 202531.0931.0931.0031.04+0.19%49,580
Dec 23, 202530.7731.0330.7530.98+0.75%163,230
Dec 22, 202530.8130.8830.6830.75-0.19%194,269
Dec 19, 202530.8530.9530.8030.81+0.23%245,207
Dec 18, 202530.7030.9030.6830.74+1.02%381,691
Dec 17, 202530.5630.6730.3330.43-0.46%364,307
Dec 16, 202530.7030.7030.4530.57-0.78%139,735
Dec 15, 202531.0131.0130.7930.81-1.15%149,054
Dec 12, 202531.2931.3530.9231.17-0.26%278,660
Dec 11, 202531.0531.2731.0531.25+0.64%165,905
Dec 10, 202530.9731.1530.8731.05+0.65%178,279
Dec 9, 202530.6630.9330.6630.85-0.10%141,311
Dec 8, 202531.0531.0530.8030.88-0.55%119,130
Dec 5, 202531.6631.6631.0531.05-1.33%155,726
Dec 4, 202531.5431.5831.4731.47-0.06%112,287
Dec 3, 202531.2431.4931.2431.49+0.61%150,520
Dec 2, 202531.2831.3031.1431.30+0.64%122,162
Dec 1, 202531.1031.2331.1031.10-0.13%122,259
Nov 28, 202531.0631.1431.0131.14-0.13%130,421
Nov 26, 202530.9531.1830.9531.18+0.94%208,185
Nov 25, 202530.8030.9230.6930.89+0.75%179,588
Nov 24, 202530.6130.7130.5730.66+0.10%167,159
Nov 21, 202530.4830.6630.2730.63+0.07%172,215
Nov 20, 202531.1331.1730.6130.61-1.23%123,537
Nov 19, 202531.0131.1330.8730.99-0.13%111,938
Nov 18, 202531.0131.0730.9131.03-0.51%172,208
Nov 17, 202531.3431.4631.1231.19-1.17%142,679
Nov 14, 202531.4631.6531.4131.56-0.03%137,646
Nov 13, 202531.7631.9331.5231.57-0.57%282,566
Nov 12, 202531.7231.8031.6531.75+0.09%276,328
Nov 11, 202531.6231.7531.5831.72+0.83%124,771
Nov 10, 202531.3531.4931.2831.46+1.22%127,167
Nov 7, 202530.9031.1130.8131.08+0.62%136,112
Nov 6, 202530.9431.0130.8630.89+0.26%100,120
Nov 5, 202530.6430.8930.6430.81+1.15%77,061
Nov 4, 202530.4630.5730.3830.46-0.78%109,232
Nov 3, 202530.6630.7130.5730.70+1.05%95,812

Daily open, high, low, close and volume for iShares Emerging Markets Dividend ETF (DVYE). Showing 250 trading days. Unadjusted prices.