iShares Emerging Markets Dividend ETF (DVYE) Historical Stock Data
27.64 ↑0.52 (1.92%)
As of May 2, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, DVYE is up 0.01% a day on average. There have been 13 days where iShares Emerging Markets Dividend ETF closed green and 17 days where DVYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 27.40 | 27.64 | ↑$0.24 (0.88%) | 27.30 | 27.66 | 107.36K |
| 2024-05-01 | 27.07 | 27.12 | ↑$0.05 (0.18%) | 27.02 | 27.32 | 39.64K |
| 2024-04-30 | 27.17 | 27.06 | ↓$0.11 (-0.40%) | 27.03 | 27.29 | 46.01K |
| 2024-04-29 | 27.08 | 27.43 | ↑$0.35 (1.29%) | 27.08 | 27.47 | 96.28K |
| 2024-04-26 | 26.90 | 26.97 | ↑$0.07 (0.26%) | 26.89 | 26.98 | 46.88K |
| 2024-04-25 | 26.49 | 26.60 | ↑$0.11 (0.42%) | 26.40 | 26.62 | 62.67K |
| 2024-04-24 | 26.54 | 26.53 | ↓$0.01 (-0.05%) | 26.44 | 26.61 | 70.85K |
| 2024-04-23 | 26.41 | 26.56 | ↑$0.15 (0.57%) | 26.34 | 26.60 | 91.11K |
| 2024-04-22 | 26.45 | 26.52 | ↑$0.07 (0.26%) | 26.27 | 26.52 | 152.84K |
| 2024-04-19 | 26.33 | 26.48 | ↑$0.15 (0.57%) | 26.33 | 26.49 | 54.84K |
| 2024-04-18 | 26.46 | 26.28 | ↓$0.18 (-0.68%) | 26.23 | 26.46 | 31.18K |
| 2024-04-17 | 26.44 | 26.31 | ↓$0.13 (-0.49%) | 26.20 | 26.49 | 56.02K |
| 2024-04-16 | 26.14 | 26.13 | ↓$0.01 (-0.05%) | 26.07 | 26.21 | 81.23K |
| 2024-04-15 | 26.52 | 26.38 | ↓$0.14 (-0.53%) | 26.33 | 26.62 | 86.54K |
| 2024-04-12 | 26.72 | 26.46 | ↓$0.26 (-0.97%) | 26.40 | 26.74 | 46.68K |
| 2024-04-11 | 26.86 | 26.79 | ↓$0.07 (-0.26%) | 26.71 | 26.91 | 23.45K |
| 2024-04-10 | 26.72 | 26.69 | ↓$0.03 (-0.11%) | 26.63 | 26.87 | 43.19K |
| 2024-04-09 | 26.91 | 26.90 | ↓$0.01 (-0.04%) | 26.81 | 26.98 | 76.50K |
| 2024-04-08 | 26.40 | 26.63 | ↑$0.23 (0.87%) | 26.40 | 26.63 | 41.14K |
| 2024-04-05 | 26.27 | 26.18 | ↓$0.09 (-0.34%) | 26.11 | 26.27 | 58.73K |
| 2024-04-04 | 26.48 | 26.35 | ↓$0.13 (-0.49%) | 26.26 | 26.70 | 87.39K |
| 2024-04-03 | 26.16 | 26.26 | ↑$0.10 (0.38%) | 26.15 | 26.37 | 73.49K |
| 2024-04-02 | 26.29 | 26.26 | ↓$0.03 (-0.11%) | 26.20 | 26.35 | 71.83K |
| 2024-04-01 | 26.07 | 26.08 | ↑$0.01 (0.04%) | 26.00 | 26.25 | 82.32K |
| 2024-03-28 | 26.14 | 26.16 | ↑$0.02 (0.08%) | 26.08 | 26.23 | 107.82K |
| 2024-03-27 | 26.02 | 26.24 | ↑$0.22 (0.85%) | 26.02 | 26.28 | 84.38K |
| 2024-03-26 | 26.16 | 26.03 | ↓$0.13 (-0.50%) | 26.02 | 26.16 | 60.81K |
| 2024-03-25 | 26.32 | 26.30 | ↓$0.02 (-0.08%) | 26.18 | 26.32 | 54.14K |
| 2024-03-22 | 26.30 | 26.15 | ↓$0.15 (-0.57%) | 26.12 | 26.30 | 82.84K |
| 2024-03-21 | 26.66 | 26.48 | ↓$0.18 (-0.68%) | 26.43 | 26.66 | 50.19K |
Create an account or log in to view more rows.
$DVYE It's coming
load 'em up.
$DVYE over a thousand shares in now
$DVYE nice!!!
$DVYE almost time for the running
$DVYE Powell save me
$DVYE what V recovery or fake pump
$DVYE id rather have a dip then rip than a gap and crap
$DVYE NOT SELLING.
$DVYE futs ripping
$DVYE Short again!! 😀 😀