iShares Emerging Markets Dividend ETF DVYE
32.43 USD +0.20 (+0.62%)
Regular-session close
32.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.35 Day range 32.50
30.43 52-week range 36.24
- YTD
- +4.08%
- 1 year
- +2.72%
DVYE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.35 | 32.50 | 32.35 | 32.43 | +0.20 | +0.62% | 106,076 |
| Nov 12, 2026 | 32.31 | 32.31 | 32.16 | 32.23 | -0.26 | -0.80% | 115,400 |
| Nov 11, 2026 | 32.39 | 32.50 | 32.34 | 32.49 | +0.14 | +0.43% | 64,800 |
| Nov 10, 2026 | 32.40 | 32.43 | 32.20 | 32.35 | -0.45 | -1.37% | 95,900 |
| Nov 9, 2026 | 32.52 | 32.80 | 32.48 | 32.80 | +0.43 | +1.33% | 107,700 |
| Nov 6, 2026 | 32.24 | 32.57 | 32.24 | 32.37 | +0.07 | +0.22% | 67,600 |
| Nov 5, 2026 | 32.71 | 32.79 | 32.25 | 32.30 | -0.72 | -2.18% | 140,100 |
| Nov 4, 2026 | 32.90 | 33.06 | 32.84 | 33.02 | +0.56 | +1.73% | 121,800 |
| Nov 3, 2026 | 32.60 | 32.62 | 32.43 | 32.46 | -0.52 | -1.58% | 170,900 |
| Nov 2, 2026 | 33.19 | 33.39 | 32.95 | 32.98 | -0.38 | -1.14% | 169,300 |
| Oct 30, 2026 | 33.22 | 33.39 | 33.14 | 33.36 | +0.04 | +0.12% | 105,800 |
| Oct 29, 2026 | 33.32 | 33.38 | 33.09 | 33.32 | -0.22 | -0.66% | 100,000 |
| Oct 28, 2026 | 33.62 | 33.70 | 33.35 | 33.54 | -0.14 | -0.42% | 97,600 |
| Oct 27, 2026 | 33.88 | 33.93 | 33.63 | 33.68 | +0.12 | +0.36% | 203,800 |
| Oct 26, 2026 | 32.80 | 33.62 | 32.72 | 33.56 | -1.42 | -4.06% | 305,500 |
| Oct 23, 2026 | 34.68 | 34.98 | 34.66 | 34.98 | +0.22 | +0.63% | 126,400 |
| Oct 22, 2026 | 34.87 | 34.87 | 34.54 | 34.76 | -0.30 | -0.86% | 99,200 |
| Oct 21, 2026 | 35.15 | 35.18 | 34.96 | 35.06 | -0.09 | -0.26% | 138,600 |
| Oct 20, 2026 | 35.00 | 35.30 | 35.00 | 35.15 | +0.37 | +1.06% | 238,500 |
| Oct 19, 2026 | 35.02 | 35.08 | 34.66 | 34.78 | -0.18 | -0.51% | 119,700 |
| Oct 16, 2026 | 35.07 | 35.13 | 34.83 | 34.96 | -0.47 | -1.33% | 74,700 |
| Oct 15, 2026 | 35.37 | 35.50 | 35.23 | 35.43 | -0.07 | -0.20% | 72,700 |
| Oct 14, 2026 | 35.52 | 35.54 | 35.28 | 35.50 | -0.24 | -0.67% | 57,900 |
| Oct 13, 2026 | 35.55 | 35.78 | 35.55 | 35.74 | +0.19 | +0.53% | 57,700 |
| Oct 12, 2026 | 35.62 | 35.62 | 35.49 | 35.55 | +0.24 | +0.68% | 40,900 |
| Oct 9, 2026 | 35.22 | 35.41 | 35.18 | 35.31 | +0.43 | +1.23% | 69,400 |
| Oct 8, 2026 | 34.78 | 35.07 | 34.78 | 34.88 | +0.10 | +0.29% | 101,700 |
| Oct 7, 2026 | 34.82 | 34.92 | 34.71 | 34.78 | -0.32 | -0.91% | 56,500 |
| Oct 6, 2026 | 35.20 | 35.23 | 34.98 | 35.10 | +0.09 | +0.26% | 62,200 |
| Oct 5, 2026 | 34.98 | 35.14 | 34.88 | 35.01 | +0.96 | +2.82% | 96,400 |
| Oct 2, 2026 | 33.80 | 34.06 | 33.64 | 34.05 | +0.37 | +1.10% | 88,100 |
| Oct 1, 2026 | 33.83 | 33.95 | 33.54 | 33.68 | -0.32 | -0.94% | 73,700 |
| Sep 30, 2026 | 34.15 | 34.24 | 33.92 | 34.00 | +0.07 | +0.21% | 498,900 |
| Sep 29, 2026 | 33.93 | 34.00 | 33.79 | 33.93 | -0.19 | -0.56% | 80,200 |
| Sep 28, 2026 | 34.14 | 34.31 | 34.09 | 34.12 | -0.07 | -0.20% | 45,200 |
| Sep 25, 2026 | 34.14 | 34.30 | 34.06 | 34.19 | +0.05 | +0.15% | 66,600 |
| Sep 24, 2026 | 34.39 | 34.51 | 34.13 | 34.14 | -0.22 | -0.64% | 61,800 |
| Sep 23, 2026 | 34.68 | 34.68 | 34.26 | 34.36 | -0.52 | -1.49% | 529,700 |
| Sep 22, 2026 | 34.79 | 34.98 | 34.78 | 34.88 | -0.21 | -0.60% | 96,900 |
| Sep 21, 2026 | 35.09 | 35.15 | 34.97 | 35.09 | +0.36 | +1.04% | 144,200 |
| Sep 18, 2026 | 34.77 | 34.83 | 34.66 | 34.73 | -0.32 | -0.91% | 168,400 |
| Sep 17, 2026 | 35.00 | 35.13 | 34.88 | 35.05 | +0.31 | +0.89% | 107,800 |
| Sep 16, 2026 | 35.02 | 35.06 | 34.62 | 34.74 | -0.18 | -0.52% | 78,800 |
| Sep 15, 2026 | 34.98 | 35.05 | 34.90 | 34.92 | -0.95 | -2.65% | 737,600 |
| Sep 14, 2026 | 35.78 | 35.96 | 35.72 | 35.87 | -0.23 | -0.64% | 103,500 |
| Sep 11, 2026 | 36.30 | 36.31 | 36.05 | 36.10 | +0.06 | +0.17% | 79,000 |
| Sep 10, 2026 | 35.94 | 36.16 | 35.80 | 36.04 | -0.12 | -0.33% | 89,100 |
| Sep 9, 2026 | 36.34 | 36.44 | 36.16 | 36.16 | -0.08 | -0.22% | 59,600 |
| Sep 8, 2026 | 36.25 | 36.40 | 36.20 | 36.24 | +0.06 | +0.17% | 132,300 |
| Sep 4, 2026 | 35.98 | 36.29 | 35.98 | 36.18 | +0.05 | +0.14% | 39,700 |
| Sep 3, 2026 | 36.28 | 36.31 | 36.11 | 36.13 | +0.09 | +0.25% | 87,300 |
| Sep 2, 2026 | 35.65 | 36.07 | 35.65 | 36.04 | +0.44 | +1.24% | 79,400 |
| Sep 1, 2026 | 35.48 | 35.75 | 35.48 | 35.60 | +0.24 | +0.68% | 112,300 |
| Aug 31, 2026 | 35.50 | 35.53 | 35.29 | 35.36 | +0.37 | +1.06% | 79,000 |
| Aug 28, 2026 | 35.17 | 35.25 | 34.85 | 34.99 | -0.27 | -0.77% | 389,000 |
| Aug 27, 2026 | 35.18 | 35.33 | 35.11 | 35.26 | +0.09 | +0.26% | 77,600 |
| Aug 26, 2026 | 35.28 | 35.34 | 35.17 | 35.17 | -0.40 | -1.12% | 58,600 |
| Aug 25, 2026 | 35.41 | 35.60 | 35.30 | 35.57 | +0.15 | +0.42% | 117,600 |
| Aug 24, 2026 | 35.34 | 35.44 | 35.30 | 35.42 | -0.03 | -0.08% | 58,800 |
| Aug 21, 2026 | 35.22 | 35.49 | 35.22 | 35.45 | +0.63 | +1.81% | 93,200 |
| Aug 20, 2026 | 34.71 | 34.96 | 34.71 | 34.82 | +0.13 | +0.37% | 88,900 |
| Aug 19, 2026 | 34.78 | 34.88 | 34.60 | 34.69 | +0.60 | +1.76% | 209,700 |
| Aug 18, 2026 | 34.34 | 34.39 | 34.07 | 34.09 | -0.21 | -0.61% | 128,000 |
| Aug 17, 2026 | 34.21 | 34.33 | 34.16 | 34.30 | +0.40 | +1.18% | 76,500 |
| Aug 14, 2026 | 34.00 | 34.05 | 33.85 | 33.90 | -0.09 | -0.26% | 110,300 |
65 days, newest first. Daily bars as drawn on the DVYE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.