Advertisement
Advertisement
U.S. markets open in 9 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Emerging Markets Dividend ETF (DVYE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.08+0.19 (+0.73%)
At close: 04:00PM EDT
26.99 +0.91 (+3.49%)
After hours: 04:22PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202226.0926.2425.9826.0826.0850,600
Aug 05, 202225.5326.0025.4525.8925.89234,200
Aug 04, 202225.3625.6825.2525.6625.66278,500
Aug 03, 202225.2625.2925.0525.2825.28100,500
Aug 02, 202225.5925.6225.2025.2025.20100,100
Aug 01, 202225.6425.7425.4125.5925.59112,000
Jul 29, 202225.7725.8925.5925.8825.88128,700
Jul 28, 202225.9826.0125.6225.9325.93104,000
Jul 27, 202225.5325.8825.4725.8525.8583,200
Jul 26, 202225.5225.7725.3225.4425.44429,200
Jul 25, 202225.3225.6025.3225.4625.46183,900
Jul 22, 202225.4225.4225.0025.1125.11172,600
Jul 21, 202225.2225.3025.0925.3025.30124,000
Jul 20, 202225.2325.3525.1325.2525.2587,100
Jul 19, 202225.2225.4725.2225.3125.31377,400
Jul 18, 202225.1725.3224.9725.0125.0166,800
Jul 15, 202224.6924.8524.4524.7824.78164,500
Jul 14, 202224.8624.8624.4724.6224.62413,500
Jul 13, 202225.1325.3625.0025.2025.20167,500
Jul 12, 202225.2625.5225.2625.3125.31143,200
Jul 11, 202225.5525.5925.3225.5125.5192,200
Jul 08, 202226.2026.2025.7826.0226.02134,700
Jul 07, 202225.7126.0725.7126.0526.05124,700
Jul 06, 202225.3525.4825.1625.3825.38323,600
Jul 05, 202225.5325.5725.2425.4725.47180,300
Jul 01, 202226.3226.3226.0226.2226.2298,400
Jun 30, 202226.5426.7526.2726.6026.60187,900
Jun 29, 202226.8027.0626.7426.8726.8786,600
Jun 28, 202226.9527.1226.6226.7126.71151,300
Jun 27, 202226.6726.9226.6726.7926.79150,100
Jun 24, 202226.3726.6526.3126.5426.54129,100
Jun 23, 202226.5426.6626.3026.4226.4289,600
Jun 22, 202226.5326.7026.4526.5026.5097,100
Jun 21, 202226.9527.1526.9526.9926.99112,300
Jun 17, 202226.9226.9226.4526.5626.56146,300
Jun 16, 202227.0627.0626.6626.7826.78374,900
Jun 15, 202227.3227.7727.1727.6027.60130,900
Jun 14, 202227.2827.3327.0427.2027.2087,700
Jun 13, 202227.4927.6527.2027.2627.26380,300
Jun 10, 202228.3428.4128.1228.2828.28133,000
Jun 09, 202229.0129.0728.7128.7528.75172,600
Jun 09, 20220.633 Dividend
Jun 08, 202230.0930.1029.7729.7929.16340,500
Jun 07, 202230.0230.1529.9230.1529.51108,200
Jun 06, 202230.6530.7930.1130.1329.49111,700
Jun 03, 202230.5430.6430.4030.5029.8585,400
Jun 02, 202230.3830.7930.3830.7830.13173,700
Jun 01, 202230.5930.6530.2630.3829.73108,800
May 31, 202230.8230.8230.3930.4329.78241,800
May 27, 202230.2030.3530.1630.3029.6688,600
May 26, 202229.8730.3029.8730.1529.51100,000
May 25, 202229.9130.2429.9130.1429.50179,100
May 24, 202230.0830.2629.8430.1629.5293,800
May 23, 202230.2330.5030.2030.4029.75254,200
May 20, 202229.9930.0629.6229.9829.34107,300
May 19, 202229.3030.0029.3029.7929.1680,800
May 18, 202229.6129.7629.2129.2128.59121,100
May 17, 202229.8929.9529.7229.9029.26156,900
May 16, 202229.2429.5329.2429.4728.84152,500
May 13, 202228.8429.2528.8429.1828.56132,800
May 12, 202228.5028.7728.3028.6027.99277,400
May 11, 202229.0229.2428.6928.7428.13192,300
May 10, 202229.2329.2528.6628.8828.27151,400
May 09, 202229.1429.2928.8728.9428.33194,000
May 06, 202229.6329.8829.4429.7229.09215,400
May 05, 202230.4330.4329.6930.0329.39342,600
May 04, 202230.2631.0330.1131.0330.37276,700
May 03, 202230.4530.6730.4130.6129.96201,400
May 02, 202230.2130.6629.7930.0329.3977,700
Apr 29, 202230.9431.0830.4630.4729.8295,500
Apr 28, 202230.3230.6030.0830.5129.86226,800
Apr 27, 202229.9430.3829.9430.2129.57244,000
Apr 26, 202230.2130.3329.8329.8929.25174,500
Apr 25, 202230.5030.6629.8830.4029.75168,500
Apr 22, 202231.4431.9030.9531.0430.38161,000
Apr 21, 202232.1432.2331.3931.4830.81118,900
Apr 20, 202232.2632.4732.1432.2531.56121,100
Apr 19, 202232.4232.6132.2732.4131.72100,700
Apr 18, 202232.4832.8032.4832.7132.0177,600
Apr 14, 202232.7132.7732.5032.6231.9391,100
Apr 13, 202232.5132.7232.5132.6331.9464,200
Apr 12, 202232.8832.9132.4432.4731.78102,100
Apr 11, 202232.9033.0032.7532.7532.0564,000
Apr 08, 202233.2533.4633.1433.3632.6594,600
Apr 07, 202233.0633.1732.8333.0932.39281,300
Apr 06, 202233.5733.6333.2533.4932.78239,800
Apr 05, 202234.0134.0333.5133.5932.8877,000
Apr 04, 202234.1734.2334.0134.1633.43318,200
Apr 01, 202233.2533.6033.2533.5932.88177,300
Mar 31, 202232.9732.9732.6632.7032.01386,100
Mar 30, 202232.9033.0332.7032.7732.07169,200
Mar 29, 202232.4832.4932.2132.4431.75221,300
Mar 28, 202232.6132.6132.3332.5531.86162,900
Mar 25, 202232.5732.7932.5032.7532.05165,300
Mar 24, 202232.5532.6332.4232.5731.88109,600
Mar 24, 20220.247 Dividend
Mar 23, 202232.6033.0032.5132.8031.86114,600
Mar 22, 202232.5932.7732.3632.4731.54108,900
Mar 21, 202232.1332.1931.9732.1731.25114,500
Mar 18, 202231.7032.4731.7032.4031.47108,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement