iShares Emerging Markets Dividend ETF (DVYE)
28.46
+0.39
(+1.39%)
USD |
NYSEARCA |
Nov 05, 16:00
28.46
0.00 (0.00%)
After-Hours: 16:10
DVYE Price: 28.46 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.16 | 28.28 | 28.00 | 28.07 | 76007.00 |
| Nov 01, 2024 | 28.30 | 28.30 | 27.93 | 27.99 | 55276.00 |
| Oct 31, 2024 | 27.85 | 27.94 | 27.74 | 27.89 | 33803.00 |
| Oct 30, 2024 | 27.94 | 27.95 | 27.78 | 27.85 | 57081.00 |
| Oct 29, 2024 | 28.28 | 28.28 | 28.01 | 28.07 | 35346.00 |
| Oct 28, 2024 | 28.24 | 28.34 | 28.19 | 28.33 | 29672.00 |
| Oct 25, 2024 | 28.32 | 28.32 | 27.99 | 28.04 | 50193.00 |
| Oct 24, 2024 | 28.15 | 28.27 | 27.95 | 28.26 | 31809.00 |
| Oct 23, 2024 | 28.22 | 28.22 | 27.96 | 28.07 | 40872.00 |
| Oct 22, 2024 | 28.25 | 28.39 | 28.21 | 28.38 | 62774.00 |
| Oct 21, 2024 | 28.32 | 28.35 | 28.15 | 28.30 | 25315.00 |
| Oct 18, 2024 | 28.50 | 28.50 | 28.32 | 28.36 | 31945.00 |
| Oct 17, 2024 | 28.14 | 28.19 | 28.02 | 28.14 | 31240.00 |
| Oct 16, 2024 | 28.43 | 28.53 | 28.38 | 28.41 | 63317.00 |
| Oct 15, 2024 | 28.35 | 28.37 | 28.04 | 28.04 | 63687.00 |
| Oct 14, 2024 | 28.58 | 28.78 | 28.58 | 28.69 | 35810.00 |
| Oct 11, 2024 | 28.43 | 28.63 | 28.30 | 28.57 | 38979.00 |
| Oct 10, 2024 | 28.41 | 28.60 | 28.24 | 28.49 | 26466.00 |
| Oct 09, 2024 | 28.13 | 28.41 | 28.13 | 28.24 | 195663.0 |
| Oct 08, 2024 | 29.00 | 29.00 | 28.41 | 28.70 | 85617.00 |
| Oct 07, 2024 | 29.50 | 29.70 | 29.42 | 29.70 | 91429.00 |
| Oct 04, 2024 | 29.21 | 29.31 | 29.12 | 29.27 | 86397.00 |
| Oct 03, 2024 | 29.19 | 29.29 | 29.09 | 29.22 | 39643.00 |
| Oct 02, 2024 | 29.74 | 29.85 | 29.57 | 29.76 | 171043.0 |
| Oct 01, 2024 | 28.73 | 28.89 | 28.66 | 28.87 | 86041.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.56
Minimum
Sep 29 2022
41.99
Maximum
Jan 17 2020
31.00
Average
29.48
Median
May 20 2024