Advertisement
U.S. markets closed
Advertisement

iShares Emerging Markets Dividend ETF (DVYE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
23.12+0.02 (+0.08%)
At close: 03:58PM EDT
Advertisement
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202323.1423.2323.0323.1223.12124,200
Oct 03, 202323.3223.4223.0823.1023.10322,900
Oct 02, 202323.7023.7223.5023.5523.55167,800
Sep 29, 202323.9223.9323.7523.8223.82108,500
Sep 28, 202323.5823.7623.5523.7523.75195,600
Sep 27, 202323.7723.7723.4523.5523.55186,900
Sep 26, 202323.8223.9823.6623.7023.70143,100
Sep 26, 20230.693 Dividend
Sep 25, 202324.7124.8424.6324.8424.15114,000
Sep 22, 202325.2025.3524.9525.1724.47181,900
Sep 21, 202324.8024.8024.6424.6423.9579,300
Sep 20, 202325.1925.2925.0525.0824.3881,200
Sep 19, 202325.0925.1024.9625.0124.3138,500
Sep 18, 202324.9925.0424.9025.0224.3254,500
Sep 15, 202325.1325.1524.9825.0024.3037,400
Sep 14, 202324.9625.1124.9625.0624.36193,700
Sep 13, 202324.7124.8124.6824.7024.0137,200
Sep 12, 202324.5524.6824.5424.6123.9251,300
Sep 11, 202324.7624.7624.6524.7324.0445,500
Sep 08, 202324.6024.6624.5524.6123.9249,400
Sep 07, 202324.5624.5724.4724.5123.8346,000
Sep 06, 202324.7824.9024.6924.7424.0543,400
Sep 05, 202324.8224.8524.7324.7324.0452,700
Sep 01, 202324.7324.8324.6524.7324.0467,200
Aug 31, 202324.6724.6724.4724.5223.8467,300
Aug 30, 202324.9024.9224.8224.8724.1848,100
Aug 29, 202324.7424.9624.6924.9124.2246,000
Aug 28, 202324.6024.7024.5024.7024.0178,900
Aug 25, 202324.5324.5924.3524.5023.8252,900
Aug 24, 202324.6324.6324.4324.4823.8064,600
Aug 23, 202324.4724.6724.4424.6223.9385,600
Aug 22, 202324.3424.3424.1924.2523.5763,300
Aug 21, 202324.0424.0623.9524.0123.3472,000
Aug 18, 202323.9824.1323.9824.1223.4537,500
Aug 17, 202324.3824.3824.0724.1223.4594,900
Aug 16, 202324.2124.3324.1324.1323.4644,800
Aug 15, 202324.3624.3624.1724.2323.5538,900
Aug 14, 202324.4924.4924.2824.4023.7297,300
Aug 11, 202324.7524.7624.6024.6623.9762,300
Aug 10, 202325.0025.0724.8324.8924.2044,200
Aug 09, 202324.9324.9324.7724.8224.1363,800
Aug 08, 202324.8024.8624.6624.8624.1740,300
Aug 07, 202325.1025.1024.9425.0124.3141,200
Aug 04, 202325.1525.2624.9925.0224.3228,200
Aug 03, 202325.0925.1024.9525.0124.3161,400
Aug 02, 202325.2925.3325.0625.1524.4554,300
Aug 01, 202325.6625.6925.5225.5324.8248,400
Jul 31, 202325.8625.9825.8625.9825.2691,100
Jul 28, 202325.8125.8825.7525.8325.1175,400
Jul 27, 202325.8025.8025.4525.4624.7570,200
Jul 26, 202325.6125.8625.6125.8125.0998,400
Jul 25, 202325.6725.7225.6125.7024.98115,900
Jul 24, 202325.1625.4525.1625.4324.7244,100
Jul 21, 202325.0725.0724.9825.0324.3345,500
Jul 20, 202325.0525.0524.8824.9524.2540,600
Jul 19, 202325.0725.1024.9525.0224.3241,900
Jul 18, 202324.9525.0524.8924.9924.2943,800
Jul 17, 202324.8925.0024.8024.9624.2667,500
Jul 14, 202325.0625.0724.9725.0224.3272,500
Jul 13, 202324.9925.1024.9925.0424.3482,600
Jul 12, 202324.7524.9324.7524.8724.1870,900
Jul 11, 202324.3524.5724.3224.5523.8778,100
Jul 10, 202324.3224.4424.3024.4123.73162,200
Jul 07, 202324.2824.5924.2824.5323.8576,200
Jul 06, 202324.3724.4724.1324.2423.56104,700
Jul 05, 202324.6624.7224.5524.6523.96154,700
Jul 03, 202324.7724.8824.7424.7824.0945,800
Jun 30, 202324.5124.5324.3124.5023.8282,200
Jun 29, 202324.1624.2724.1624.2523.5761,700
Jun 28, 202324.3724.3724.2424.3023.6257,500
Jun 27, 202324.5524.5624.3924.4423.7657,400
Jun 26, 202324.3524.4724.3424.3823.7070,400
Jun 23, 202324.2524.3424.2024.2423.5670,800
Jun 22, 202324.6124.6324.5124.5923.9055,800
Jun 21, 202324.6724.7924.6324.7624.0740,900
Jun 20, 202324.7124.7524.5924.7124.0261,800
Jun 16, 202324.9824.9824.8124.9124.2274,400
Jun 15, 202324.8925.0424.8624.9924.2982,300
Jun 14, 202324.5524.8424.5524.8224.1399,200
Jun 13, 202324.6024.6624.4824.5323.85239,100
Jun 12, 202324.4524.5324.3924.4823.8071,800
Jun 09, 202324.4024.5824.3724.5123.83160,000
Jun 08, 202324.2024.3224.2024.2823.6054,600
Jun 07, 202324.0624.1823.9623.9923.3251,600
Jun 07, 20230.866 Dividend
Jun 06, 202324.6524.9424.6524.8923.3564,900
Jun 05, 202324.6824.8024.6524.7223.1958,500
Jun 02, 202324.6124.7224.6024.7223.19115,000
Jun 01, 202323.9424.2223.9024.1822.6968,300
May 31, 202324.0124.0223.7723.9322.45123,200
May 30, 202324.4424.4424.1124.1522.6668,400
May 26, 202324.3824.5424.3324.4922.9851,200
May 25, 202324.4124.4424.2124.2722.77122,000
May 24, 202324.6424.6424.4424.5123.0066,800
May 23, 202324.9424.9424.7124.7323.2048,500
May 22, 202324.9424.9924.8824.9523.4176,300
May 19, 202324.8924.9124.7824.8423.31138,000
May 18, 202324.9224.9224.7824.8923.3578,600
May 17, 202324.9325.0124.8024.9123.3784,200
May 16, 202325.1125.1624.9524.9623.4251,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...