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: 8:00 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 +0.25(+0.90%)
Jun 13, 2025 28.04 28.23 28.04 28.17 91,410 -0.18(-0.62%)
Jun 12, 2025 28.27 28.39 28.24 28.34 50,462 +0.00(+0.00%)
Jun 11, 2025 28.30 28.40 28.21 28.34 100,210 +0.20(+0.73%)
Jun 10, 2025 28.19 28.23 28.10 28.14 123,226 +0.24(+0.88%)
Jun 09, 2025 27.83 27.95 27.63 27.89 100,120 +0.11(+0.39%)
Jun 06, 2025 27.79 27.82 27.67 27.79 51,131 +0.07(+0.25%)
Jun 05, 2025 27.88 27.89 27.70 27.72 159,124 +0.02(+0.07%)
Jun 04, 2025 27.83 27.87 27.67 27.70 81,138 -0.03(-0.11%)
Jun 03, 2025 27.70 27.77 27.55 27.73 102,658 +0.09(+0.32%)
Jun 02, 2025 27.68 27.72 27.57 27.64 141,369 +0.03(+0.11%)
May 30, 2025 27.73 27.73 27.47 27.61 82,789 -0.32(-1.15%)
May 29, 2025 27.97 28.04 27.86 27.93 296,503 +0.07(+0.25%)
May 28, 2025 27.90 27.92 27.79 27.86 119,849 -0.01(-0.03%)
May 27, 2025 27.82 28.00 27.82 27.87 111,857 +0.12(+0.42%)
May 23, 2025 27.40 27.79 27.30 27.76 151,980 +0.13(+0.46%)
May 22, 2025 27.67 27.79 27.59 27.63 119,738 -0.14(-0.49%)
May 21, 2025 27.94 28.02 27.65 27.77 160,387 -0.03(-0.11%)
May 20, 2025 27.68 27.94 27.68 27.80 109,451 +0.01(+0.04%)
May 19, 2025 27.59 27.92 27.59 27.79 142,005 +0.09(+0.32%)
May 16, 2025 27.66 27.71 27.40 27.70 137,706 +0.10(+0.35%)
May 15, 2025 27.78 27.79 27.48 27.60 154,567 +0.00(+0.00%)
May 14, 2025 27.60 27.72 27.58 27.60 237,699 +0.21(+0.75%)
May 13, 2025 27.05 27.53 27.05 27.39 536,054 +0.35(+1.30%)
May 12, 2025 27.26 27.28 26.84 27.04 334,377 +0.20(+0.73%)
May 09, 2025 26.85 26.97 26.77 26.85 145,586 +0.31(+1.18%)
May 08, 2025 26.61 26.76 26.54 26.54 92,936 +0.00(+0.00%)
May 07, 2025 26.60 26.70 26.51 26.54 512,792 -0.10(-0.37%)
May 06, 2025 26.58 26.68 26.53 26.63 82,643 +0.01(+0.04%)
May 05, 2025 26.79 26.89 26.56 26.62 99,469 -0.14(-0.51%)
May 02, 2025 26.80 26.90 26.67 26.76 538,283 +0.52(+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.