iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
49.40
-0.37 (-0.75%)
At close: Jul 16, 2026, 4:00 PM EDT
49.40
0.00 (0.00%)
After-hours: Jul 16, 2026, 6:30 PM EDT
DVYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 49.44 | 49.45 | 49.38 | 49.40 | 49.40 | -0.75% | 13,818 |
| Jul 15, 2026 | 49.62 | 49.83 | 49.54 | 49.77 | 49.77 | 0.94% | 54,423 |
| Jul 14, 2026 | 49.41 | 49.41 | 49.31 | 49.31 | 49.31 | 1.32% | 1,411 |
| Jul 13, 2026 | 49.02 | 49.02 | 48.62 | 48.67 | 48.67 | -0.41% | 2,736 |
| Jul 10, 2026 | 48.86 | 48.96 | 48.86 | 48.87 | 48.87 | 0.86% | 1,532 |
| Jul 9, 2026 | 48.25 | 48.49 | 48.25 | 48.45 | 48.45 | 0.68% | 4,059 |
| Jul 8, 2026 | 48.10 | 48.13 | 48.01 | 48.13 | 48.13 | 0.52% | 1,072 |
| Jul 7, 2026 | 48.23 | 48.23 | 47.84 | 47.88 | 47.88 | -0.15% | 5,064 |
| Jul 6, 2026 | 47.81 | 47.95 | 47.81 | 47.95 | 47.95 | 0.73% | 13,429 |
| Jul 2, 2026 | 47.80 | 47.80 | 47.43 | 47.61 | 47.61 | 0.58% | 1,973 |
| Jul 1, 2026 | 47.28 | 47.44 | 47.21 | 47.33 | 47.33 | 0.08% | 2,491 |
| Jun 30, 2026 | 47.25 | 47.31 | 47.10 | 47.29 | 47.29 | -0.31% | 6,359 |
| Jun 29, 2026 | 47.39 | 47.44 | 47.20 | 47.44 | 47.44 | 0.51% | 6,258 |
| Jun 26, 2026 | 47.18 | 47.30 | 47.08 | 47.20 | 47.20 | 0.03% | 10,396 |
| Jun 25, 2026 | 47.42 | 47.42 | 47.19 | 47.19 | 47.19 | 0.39% | 1,715 |
| Jun 24, 2026 | 47.05 | 47.13 | 46.89 | 47.00 | 47.00 | -0.82% | 6,215 |
| Jun 23, 2026 | 47.46 | 47.52 | 47.39 | 47.39 | 47.39 | -1.07% | 3,070 |
| Jun 22, 2026 | 47.82 | 48.03 | 47.82 | 47.90 | 47.90 | -0.56% | 7,132 |
| Jun 18, 2026 | 48.60 | 48.60 | 48.17 | 48.17 | 48.17 | -0.26% | 4,355 |
| Jun 17, 2026 | 48.79 | 48.95 | 48.30 | 48.30 | 48.30 | -1.18% | 4,661 |
| Jun 16, 2026 | 48.97 | 49.03 | 48.87 | 48.87 | 48.87 | 0.34% | 2,441 |
| Jun 15, 2026 | 48.96 | 48.96 | 48.68 | 48.71 | 48.71 | -0.16% | 8,780 |
| Jun 12, 2026 | 49.39 | 49.70 | 49.39 | 49.63 | 48.78 | 0.57% | 8,046 |
| Jun 11, 2026 | 48.71 | 49.42 | 48.58 | 49.34 | 48.50 | 2.06% | 4,847 |
| Jun 10, 2026 | 48.50 | 48.74 | 48.35 | 48.35 | 47.52 | -0.56% | 6,378 |
| Jun 9, 2026 | 48.78 | 48.86 | 48.13 | 48.62 | 47.79 | 0.14% | 8,531 |
| Jun 8, 2026 | 48.70 | 48.73 | 48.55 | 48.55 | 47.72 | 0.46% | 2,997 |
| Jun 5, 2026 | 49.13 | 49.13 | 48.18 | 48.33 | 47.51 | -2.78% | 9,557 |
| Jun 4, 2026 | 49.68 | 49.73 | 49.64 | 49.71 | 48.87 | -0.23% | 2,202 |
| Jun 3, 2026 | 49.93 | 49.93 | 49.83 | 49.83 | 48.98 | -0.86% | 1,938 |
| Jun 2, 2026 | 50.10 | 50.33 | 50.10 | 50.26 | 49.41 | 0.29% | 1,102 |
| Jun 1, 2026 | 50.14 | 50.24 | 49.86 | 50.12 | 49.26 | -0.16% | 3,853 |
| May 29, 2026 | 50.23 | 50.26 | 50.14 | 50.20 | 49.34 | 0.40% | 4,322 |
| May 28, 2026 | 49.77 | 50.00 | 49.61 | 50.00 | 49.15 | 0.13% | 1,308 |
| May 27, 2026 | 50.07 | 50.07 | 49.85 | 49.94 | 49.09 | -0.40% | 4,755 |
| May 26, 2026 | 50.18 | 50.19 | 50.00 | 50.14 | 49.28 | -0.23% | 25,945 |
| May 22, 2026 | 50.24 | 50.27 | 50.18 | 50.25 | 49.40 | -0.71% | 5,366 |
| May 21, 2026 | 50.57 | 50.61 | 50.48 | 50.61 | 49.75 | 0.40% | 2,323 |
| May 20, 2026 | 50.03 | 50.41 | 50.03 | 50.41 | 49.55 | 0.73% | 4,634 |
| May 19, 2026 | 50.09 | 50.26 | 49.87 | 50.04 | 49.19 | -0.63% | 3,235 |
| May 18, 2026 | 50.33 | 50.53 | 50.29 | 50.35 | 49.50 | -1.10% | 3,649 |
| May 15, 2026 | 50.91 | 50.93 | 50.87 | 50.92 | 50.05 | -0.64% | 6,135 |
| May 14, 2026 | 51.12 | 51.29 | 51.12 | 51.24 | 50.37 | 0.25% | 3,772 |
| May 13, 2026 | 50.74 | 51.21 | 50.74 | 51.12 | 50.25 | 0.41% | 6,194 |
| May 12, 2026 | 50.84 | 50.91 | 50.61 | 50.91 | 50.04 | -0.49% | 7,453 |
| May 11, 2026 | 51.07 | 51.23 | 51.07 | 51.16 | 50.29 | 0.62% | 3,006 |
| May 8, 2026 | 50.79 | 50.84 | 50.79 | 50.84 | 49.98 | 0.47% | 1,280 |
| May 7, 2026 | 51.25 | 51.25 | 50.61 | 50.61 | 49.75 | -1.30% | 5,173 |
| May 6, 2026 | 50.97 | 51.27 | 50.97 | 51.27 | 50.40 | 2.68% | 5,543 |
| May 5, 2026 | 50.08 | 50.08 | 49.82 | 49.93 | 49.08 | 0.72% | 4,715 |