Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours 22 minutes

S&P Futures
4,152.50
+10.75(+0.26%)
Dow Futures
32,871.00
+79.00(+0.24%)
Nasdaq Futures
13,217.25
+34.00(+0.26%)
Russell 2000 Futures
1,946.50
+5.40(+0.28%)
Crude Oil
90.62
-0.14(-0.15%)
Gold
1,802.10
-3.10(-0.17%)

Advertisement

iShares Emerging Markets Dividend ETF (DVYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

26.08

+0.19

(+0.73%)

At close: 04:00PM EDT

26.99

+0.91

(+3.49%)

After hours:

04:22PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	26.09	26.24	25.98	26.08	26.08	50,600
Aug 05, 2022	25.53	26.00	25.45	25.89	25.89	234,200
Aug 04, 2022	25.36	25.68	25.25	25.66	25.66	278,500
Aug 03, 2022	25.26	25.29	25.05	25.28	25.28	100,500
Aug 02, 2022	25.59	25.62	25.20	25.20	25.20	100,100
Aug 01, 2022	25.64	25.74	25.41	25.59	25.59	112,000
Jul 29, 2022	25.77	25.89	25.59	25.88	25.88	128,700
Jul 28, 2022	25.98	26.01	25.62	25.93	25.93	104,000
Jul 27, 2022	25.53	25.88	25.47	25.85	25.85	83,200
Jul 26, 2022	25.52	25.77	25.32	25.44	25.44	429,200
Jul 25, 2022	25.32	25.60	25.32	25.46	25.46	183,900
Jul 22, 2022	25.42	25.42	25.00	25.11	25.11	172,600
Jul 21, 2022	25.22	25.30	25.09	25.30	25.30	124,000
Jul 20, 2022	25.23	25.35	25.13	25.25	25.25	87,100
Jul 19, 2022	25.22	25.47	25.22	25.31	25.31	377,400
Jul 18, 2022	25.17	25.32	24.97	25.01	25.01	66,800
Jul 15, 2022	24.69	24.85	24.45	24.78	24.78	164,500
Jul 14, 2022	24.86	24.86	24.47	24.62	24.62	413,500
Jul 13, 2022	25.13	25.36	25.00	25.20	25.20	167,500
Jul 12, 2022	25.26	25.52	25.26	25.31	25.31	143,200
Jul 11, 2022	25.55	25.59	25.32	25.51	25.51	92,200
Jul 08, 2022	26.20	26.20	25.78	26.02	26.02	134,700
Jul 07, 2022	25.71	26.07	25.71	26.05	26.05	124,700
Jul 06, 2022	25.35	25.48	25.16	25.38	25.38	323,600
Jul 05, 2022	25.53	25.57	25.24	25.47	25.47	180,300
Jul 01, 2022	26.32	26.32	26.02	26.22	26.22	98,400
Jun 30, 2022	26.54	26.75	26.27	26.60	26.60	187,900
Jun 29, 2022	26.80	27.06	26.74	26.87	26.87	86,600
Jun 28, 2022	26.95	27.12	26.62	26.71	26.71	151,300
Jun 27, 2022	26.67	26.92	26.67	26.79	26.79	150,100
Jun 24, 2022	26.37	26.65	26.31	26.54	26.54	129,100
Jun 23, 2022	26.54	26.66	26.30	26.42	26.42	89,600
Jun 22, 2022	26.53	26.70	26.45	26.50	26.50	97,100
Jun 21, 2022	26.95	27.15	26.95	26.99	26.99	112,300
Jun 17, 2022	26.92	26.92	26.45	26.56	26.56	146,300
Jun 16, 2022	27.06	27.06	26.66	26.78	26.78	374,900
Jun 15, 2022	27.32	27.77	27.17	27.60	27.60	130,900
Jun 14, 2022	27.28	27.33	27.04	27.20	27.20	87,700
Jun 13, 2022	27.49	27.65	27.20	27.26	27.26	380,300
Jun 10, 2022	28.34	28.41	28.12	28.28	28.28	133,000
Jun 09, 2022	29.01	29.07	28.71	28.75	28.75	172,600
Jun 09, 2022	0.633 Dividend
Jun 08, 2022	30.09	30.10	29.77	29.79	29.16	340,500
Jun 07, 2022	30.02	30.15	29.92	30.15	29.51	108,200
Jun 06, 2022	30.65	30.79	30.11	30.13	29.49	111,700
Jun 03, 2022	30.54	30.64	30.40	30.50	29.85	85,400
Jun 02, 2022	30.38	30.79	30.38	30.78	30.13	173,700
Jun 01, 2022	30.59	30.65	30.26	30.38	29.73	108,800
May 31, 2022	30.82	30.82	30.39	30.43	29.78	241,800
May 27, 2022	30.20	30.35	30.16	30.30	29.66	88,600
May 26, 2022	29.87	30.30	29.87	30.15	29.51	100,000
May 25, 2022	29.91	30.24	29.91	30.14	29.50	179,100
May 24, 2022	30.08	30.26	29.84	30.16	29.52	93,800
May 23, 2022	30.23	30.50	30.20	30.40	29.75	254,200
May 20, 2022	29.99	30.06	29.62	29.98	29.34	107,300
May 19, 2022	29.30	30.00	29.30	29.79	29.16	80,800
May 18, 2022	29.61	29.76	29.21	29.21	28.59	121,100
May 17, 2022	29.89	29.95	29.72	29.90	29.26	156,900
May 16, 2022	29.24	29.53	29.24	29.47	28.84	152,500
May 13, 2022	28.84	29.25	28.84	29.18	28.56	132,800
May 12, 2022	28.50	28.77	28.30	28.60	27.99	277,400
May 11, 2022	29.02	29.24	28.69	28.74	28.13	192,300
May 10, 2022	29.23	29.25	28.66	28.88	28.27	151,400
May 09, 2022	29.14	29.29	28.87	28.94	28.33	194,000
May 06, 2022	29.63	29.88	29.44	29.72	29.09	215,400
May 05, 2022	30.43	30.43	29.69	30.03	29.39	342,600
May 04, 2022	30.26	31.03	30.11	31.03	30.37	276,700
May 03, 2022	30.45	30.67	30.41	30.61	29.96	201,400
May 02, 2022	30.21	30.66	29.79	30.03	29.39	77,700
Apr 29, 2022	30.94	31.08	30.46	30.47	29.82	95,500
Apr 28, 2022	30.32	30.60	30.08	30.51	29.86	226,800
Apr 27, 2022	29.94	30.38	29.94	30.21	29.57	244,000
Apr 26, 2022	30.21	30.33	29.83	29.89	29.25	174,500
Apr 25, 2022	30.50	30.66	29.88	30.40	29.75	168,500
Apr 22, 2022	31.44	31.90	30.95	31.04	30.38	161,000
Apr 21, 2022	32.14	32.23	31.39	31.48	30.81	118,900
Apr 20, 2022	32.26	32.47	32.14	32.25	31.56	121,100
Apr 19, 2022	32.42	32.61	32.27	32.41	31.72	100,700
Apr 18, 2022	32.48	32.80	32.48	32.71	32.01	77,600
Apr 14, 2022	32.71	32.77	32.50	32.62	31.93	91,100
Apr 13, 2022	32.51	32.72	32.51	32.63	31.94	64,200
Apr 12, 2022	32.88	32.91	32.44	32.47	31.78	102,100
Apr 11, 2022	32.90	33.00	32.75	32.75	32.05	64,000
Apr 08, 2022	33.25	33.46	33.14	33.36	32.65	94,600
Apr 07, 2022	33.06	33.17	32.83	33.09	32.39	281,300
Apr 06, 2022	33.57	33.63	33.25	33.49	32.78	239,800
Apr 05, 2022	34.01	34.03	33.51	33.59	32.88	77,000
Apr 04, 2022	34.17	34.23	34.01	34.16	33.43	318,200
Apr 01, 2022	33.25	33.60	33.25	33.59	32.88	177,300
Mar 31, 2022	32.97	32.97	32.66	32.70	32.01	386,100
Mar 30, 2022	32.90	33.03	32.70	32.77	32.07	169,200
Mar 29, 2022	32.48	32.49	32.21	32.44	31.75	221,300
Mar 28, 2022	32.61	32.61	32.33	32.55	31.86	162,900
Mar 25, 2022	32.57	32.79	32.50	32.75	32.05	165,300
Mar 24, 2022	32.55	32.63	32.42	32.57	31.88	109,600
Mar 24, 2022	0.247 Dividend
Mar 23, 2022	32.60	33.00	32.51	32.80	31.86	114,600
Mar 22, 2022	32.59	32.77	32.36	32.47	31.54	108,900
Mar 21, 2022	32.13	32.19	31.97	32.17	31.25	114,500
Mar 18, 2022	31.70	32.47	31.70	32.40	31.47	108,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,152.50+10.75(+0.26%)

Dow Futures32,871.00+79.00(+0.24%)

Nasdaq Futures13,217.25+34.00(+0.26%)

Russell 2000 Futures1,946.50+5.40(+0.28%)

Crude Oil90.62-0.14(-0.15%)

Gold1,802.10-3.10(-0.17%)

iShares Emerging Markets Dividend ETF (DVYE)

S&P Futures
4,152.50
+10.75(+0.26%)

Dow Futures
32,871.00
+79.00(+0.24%)

Nasdaq Futures
13,217.25
+34.00(+0.26%)

Russell 2000 Futures
1,946.50
+5.40(+0.28%)

Crude Oil
90.62
-0.14(-0.15%)

Gold
1,802.10
-3.10(-0.17%)