MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVYE — iShares Emerging Markets Dividend ETF
NYSE ArcaiShares Emerging Markets Dividend ETF
$34.05
+0.37(+1.10%)
- O
- 33.80
- H
- 34.06
- L
- 33.64
- V
- 88.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.05
Period Return+28.15%
Period High$36.44
Period Low$26.25
Avg Daily Volume180.7K
Total Trading Days365
DVYE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.80 | $34.06 | $33.64 | $34.05 | +$0.37 | +1.10% | 88,064 | $33.85 | $33.64 $34.06 |
| Oct 1, 2026 | $33.83 | $33.95 | $33.54 | $33.68 | $-0.32 | -0.94% | 73,735 | $33.68 | $33.54 $33.95 |
| Sep 30, 2026 | $34.15 | $34.24 | $33.92 | $34.00 | +$0.07 | +0.21% | 498,888 | $34.05 | $33.92 $34.24 |
| Sep 29, 2026 | $33.93 | $34.00 | $33.79 | $33.93 | $-0.19 | -0.56% | 80,231 | $33.89 | $33.79 $34.00 |
| Sep 28, 2026 | $34.14 | $34.31 | $34.09 | $34.12 | $-0.07 | -0.20% | 45,248 | $34.20 | $34.09 $34.31 |
| Sep 25, 2026 | $34.14 | $34.30 | $34.06 | $34.19 | +$0.05 | +0.15% | 66,622 | $34.18 | $34.06 $34.30 |
| Sep 24, 2026 | $34.39 | $34.51 | $34.13 | $34.14 | $-0.22 | -0.64% | 62,102 | $34.26 | $34.13 $34.51 |
| Sep 23, 2026 | $34.68 | $34.68 | $34.26 | $34.36 | $-0.52 | -1.49% | 529,730 | $34.30 | $34.26 $34.68 |
| Sep 22, 2026 | $34.79 | $34.98 | $34.78 | $34.88 | $-0.21 | -0.60% | 96,852 | $34.86 | $34.78 $34.98 |
| Sep 21, 2026 | $35.09 | $35.15 | $34.97 | $35.09 | +$0.36 | +1.04% | 144,198 | $35.07 | $34.97 $35.15 |
| Sep 18, 2026 | $34.77 | $34.83 | $34.66 | $34.73 | $-0.32 | -0.91% | 168,408 | $34.74 | $34.66 $34.83 |
| Sep 17, 2026 | $35.00 | $35.13 | $34.88 | $35.05 | +$0.31 | +0.89% | 107,787 | $35.03 | $34.88 $35.13 |
| Sep 16, 2026 | $35.02 | $35.06 | $34.62 | $34.74 | $-0.18 | -0.52% | 78,826 | $34.89 | $34.62 $35.06 |
| Sep 15, 2026 | $34.98 | $35.05 | $34.90 | $34.92 | $-0.95 | -2.65% | 737,628 | $34.91 | $34.90 $35.05 |
| Sep 14, 2026 | $35.78 | $35.96 | $35.72 | $35.87 | $-0.23 | -0.64% | 103,525 | $35.85 | $35.72 $35.96 |
| Sep 11, 2026 | $36.30 | $36.31 | $36.05 | $36.10 | +$0.06 | +0.17% | 78,971 | $36.17 | $36.05 $36.31 |
| Sep 10, 2026 | $35.94 | $36.16 | $35.80 | $36.04 | $-0.12 | -0.33% | 89,097 | $36.02 | $35.80 $36.16 |
| Sep 9, 2026 | $36.34 | $36.44 | $36.16 | $36.16 | $-0.08 | -0.22% | 59,593 | $36.27 | $36.16 $36.44 |
| Sep 8, 2026 | $36.25 | $36.40 | $36.20 | $36.24 | +$0.06 | +0.17% | 132,359 | $36.29 | $36.20 $36.40 |
| Sep 4, 2026 | $35.98 | $36.29 | $35.98 | $36.18 | +$0.05 | +0.14% | 39,755 | $36.16 | $35.98 $36.29 |
| Sep 3, 2026 | $36.28 | $36.31 | $36.11 | $36.13 | +$0.09 | +0.25% | 87,365 | $36.18 | $36.11 $36.31 |
| Sep 2, 2026 | $35.65 | $36.07 | $35.65 | $36.04 | +$0.44 | +1.24% | 79,412 | $35.97 | $35.65 $36.07 |
| Sep 1, 2026 | $35.48 | $35.75 | $35.48 | $35.60 | +$0.24 | +0.68% | 112,296 | $35.67 | $35.48 $35.75 |
| Aug 31, 2026 | $35.50 | $35.53 | $35.29 | $35.36 | +$0.37 | +1.06% | 79,035 | $35.38 | $35.29 $35.53 |
| Aug 28, 2026 | $35.17 | $35.25 | $34.85 | $34.99 | $-0.27 | -0.77% | 388,983 | $35.12 | $34.85 $35.25 |
| Aug 27, 2026 | $35.18 | $35.33 | $35.11 | $35.26 | +$0.09 | +0.26% | 77,630 | $35.22 | $35.11 $35.33 |
| Aug 26, 2026 | $35.28 | $35.34 | $35.17 | $35.17 | $-0.40 | -1.12% | 58,593 | $35.24 | $35.17 $35.34 |
| Aug 25, 2026 | $35.41 | $35.60 | $35.30 | $35.57 | +$0.15 | +0.42% | 117,596 | $35.45 | $35.30 $35.60 |
| Aug 24, 2026 | $35.34 | $35.44 | $35.30 | $35.42 | $-0.03 | -0.08% | 60,373 | $35.36 | $35.30 $35.44 |
| Aug 21, 2026 | $35.22 | $35.49 | $35.22 | $35.45 | +$0.63 | +1.81% | 93,190 | $35.38 | $35.22 $35.49 |