Skip to main content

iShares Emerging Markets Dividend Index Fund Exchange Traded Fund (NY:DVYE)

28.65 +0.22 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 28.43 28.66 28.37 28.65 87,819 +0.22(+0.77%)
Jun 27, 2025 28.52 28.55 28.37 28.43 113,264 -0.18(-0.63%)
Jun 26, 2025 28.44 28.62 28.42 28.61 98,958 +0.38(+1.35%)
Jun 25, 2025 28.25 28.25 28.09 28.23 95,350 -0.11(-0.39%)
Jun 24, 2025 28.14 28.40 28.13 28.34 141,456 +0.45(+1.61%)
Jun 23, 2025 27.78 27.91 27.73 27.89 126,715 +0.02(+0.07%)
Jun 20, 2025 28.08 28.09 27.82 27.87 163,051 -0.33(-1.17%)
Jun 18, 2025 28.22 28.32 28.14 28.20 187,592 -0.07(-0.25%)
Jun 17, 2025 28.40 28.47 28.20 28.27 307,690 -0.15(-0.53%)
Jun 16, 2025 28.45 28.53 28.40 28.42 102,199 -0.43(-1.49%)
Jun 13, 2025 28.72 28.92 28.72 28.85 89,243 -0.18(-0.62%)
Jun 12, 2025 28.96 29.08 28.93 29.03 49,266 +0.00(+0.00%)
Jun 11, 2025 28.99 29.09 28.90 29.03 97,835 +0.21(+0.73%)
Jun 10, 2025 28.87 28.92 28.79 28.82 120,305 +0.25(+0.88%)
Jun 09, 2025 28.51 28.63 28.43 28.57 97,747 +0.11(+0.39%)
Jun 06, 2025 28.46 28.50 28.34 28.46 49,919 +0.07(+0.25%)
Jun 05, 2025 28.56 28.57 28.37 28.39 155,352 +0.02(+0.07%)
Jun 04, 2025 28.51 28.55 28.34 28.37 79,215 -0.03(-0.11%)
Jun 03, 2025 28.37 28.44 28.22 28.40 100,225 +0.09(+0.32%)
Jun 02, 2025 28.35 28.39 28.24 28.31 138,018 +0.03(+0.11%)
May 30, 2025 28.40 28.40 28.14 28.28 80,827 -0.33(-1.15%)
May 29, 2025 28.65 28.72 28.54 28.61 289,474 +0.07(+0.25%)
May 28, 2025 28.58 28.60 28.46 28.54 117,008 -0.01(-0.04%)
May 27, 2025 28.50 28.68 28.50 28.55 109,205 +0.12(+0.42%)
May 23, 2025 28.07 28.46 27.96 28.43 148,377 +0.13(+0.46%)
May 22, 2025 28.34 28.46 28.26 28.30 116,900 -0.14(-0.49%)
May 21, 2025 28.62 28.70 28.32 28.44 156,585 -0.03(-0.11%)
May 20, 2025 28.35 28.62 28.35 28.47 106,857 +0.01(+0.04%)
May 19, 2025 28.26 28.60 28.26 28.46 138,639 +0.09(+0.32%)
May 16, 2025 28.33 28.38 28.07 28.37 134,442 +0.10(+0.35%)
May 15, 2025 28.45 28.46 28.15 28.27 150,903 +0.00(+0.00%)
May 14, 2025 28.27 28.39 28.25 28.27 232,064 +0.21(+0.75%)
May 13, 2025 27.71 28.20 27.71 28.06 523,345 +0.36(+1.30%)
May 12, 2025 27.92 27.94 27.49 27.70 326,450 +0.20(+0.73%)
May 09, 2025 27.50 27.62 27.42 27.50 142,135 +0.32(+1.18%)
May 08, 2025 27.26 27.41 27.18 27.18 90,733 +0.00(+0.00%)
May 07, 2025 27.25 27.35 27.15 27.18 500,635 -0.10(-0.37%)
May 06, 2025 27.23 27.33 27.17 27.28 80,684 +0.01(+0.04%)
May 05, 2025 27.44 27.55 27.21 27.27 97,111 -0.14(-0.51%)
May 02, 2025 27.45 27.55 27.32 27.41 525,521 +0.53(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.