iShares Asia/Pacific Dividend ETF (DVYA)

DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.53	36.53	36.30	36.30	36.30	-1.31%	3,220
Feb 20, 2025	36.68	36.79	36.59	36.78	36.78	0.51%	4,509
Feb 19, 2025	36.55	36.61	36.45	36.59	36.59	-0.85%	3,445
Feb 18, 2025	36.94	36.94	36.84	36.90	36.90	-0.02%	6,747
Feb 14, 2025	37.03	37.03	36.85	36.91	36.91	-0.28%	5,312
Feb 13, 2025	36.75	37.02	36.75	37.02	37.02	1.00%	6,967
Feb 12, 2025	36.46	36.71	36.46	36.65	36.65	1.02%	13,067
Feb 11, 2025	36.21	36.28	36.11	36.28	36.28	-0.17%	3,410
Feb 10, 2025	36.34	36.48	36.29	36.34	36.34	0.21%	2,978
Feb 7, 2025	36.50	36.50	36.20	36.26	36.26	-0.46%	3,470
Feb 6, 2025	36.44	36.44	36.38	36.43	36.43	0.42%	918
Feb 5, 2025	36.24	36.28	36.24	36.28	36.28	0.20%	372
Feb 4, 2025	36.05	36.24	36.05	36.21	36.21	0.77%	1,513
Feb 3, 2025	35.75	36.00	35.67	35.93	35.93	-0.31%	4,153
Jan 31, 2025	36.35	36.35	36.03	36.04	36.04	-0.83%	3,499
Jan 30, 2025	36.45	36.52	36.31	36.34	36.34	0.35%	2,123
Jan 29, 2025	36.28	36.31	36.07	36.21	36.21	-0.08%	7,474
Jan 28, 2025	36.24	36.24	36.04	36.24	36.24	-0.60%	2,381
Jan 27, 2025	36.45	36.48	36.41	36.46	36.46	0.16%	1,593
Jan 24, 2025	36.29	36.50	36.29	36.40	36.40	0.19%	3,988
Jan 23, 2025	36.11	36.35	36.06	36.33	36.33	0.21%	4,503
Jan 22, 2025	36.33	36.37	36.25	36.25	36.25	-0.59%	2,353
Jan 21, 2025	36.30	36.47	36.24	36.47	36.47	1.13%	2,077
Jan 17, 2025	35.96	36.24	35.96	36.06	36.06	0.78%	8,793
Jan 16, 2025	35.71	35.79	35.71	35.78	35.78	-0.28%	1,983
Jan 15, 2025	35.99	36.07	35.76	35.88	35.88	0.86%	3,087
Jan 14, 2025	35.46	35.61	35.43	35.58	35.58	0.66%	20,693
Jan 13, 2025	35.17	35.34	35.17	35.34	35.34	0.04%	1,343
Jan 10, 2025	35.56	35.56	35.18	35.33	35.33	-1.37%	2,782
Jan 8, 2025	35.68	35.82	35.68	35.82	35.82	0.31%	1,421
Jan 7, 2025	36.02	36.02	35.70	35.71	35.71	-0.56%	5,278
Jan 6, 2025	36.06	36.11	35.89	35.91	35.91	-0.06%	5,095
Jan 3, 2025	35.89	35.95	35.83	35.93	35.93	0.46%	1,683
Jan 2, 2025	35.88	35.88	35.66	35.76	35.76	-0.12%	8,559
Dec 31, 2024	35.86	35.86	35.81	35.81	35.81	-0.23%	1,607
Dec 30, 2024	36.06	36.06	35.84	35.89	35.89	-0.44%	3,612
Dec 27, 2024	35.89	36.05	35.88	36.05	36.05	-0.29%	2,670
Dec 26, 2024	35.90	36.16	35.89	36.16	36.16	0.81%	8,595
Dec 24, 2024	35.90	35.91	35.82	35.87	35.87	0.18%	3,124
Dec 23, 2024	35.67	35.80	35.48	35.80	35.80	1.21%	4,211
Dec 20, 2024	35.19	35.58	35.19	35.37	35.37	0.12%	3,948
Dec 19, 2024	35.55	35.55	35.33	35.33	35.33	-0.50%	6,862
Dec 18, 2024	36.26	36.26	35.51	35.51	35.51	-2.38%	27,839
Dec 17, 2024	36.38	36.40	36.32	36.37	36.37	-1.59%	1,655
Dec 16, 2024	36.98	37.00	36.94	36.96	36.54	-0.34%	2,338
Dec 13, 2024	37.31	37.31	37.00	37.09	36.67	-0.69%	2,662
Dec 12, 2024	37.38	37.38	37.34	37.35	36.92	-0.48%	5,209
Dec 11, 2024	37.43	37.56	37.43	37.52	37.10	-0.44%	2,558
Dec 10, 2024	37.87	37.87	37.58	37.69	37.26	-1.05%	5,208
Dec 9, 2024	38.12	38.28	38.09	38.09	37.66	1.52%	5,927
Dec 6, 2024	37.68	37.68	37.52	37.52	37.09	-0.79%	6,050
Dec 5, 2024	37.81	37.87	37.75	37.82	37.39	0.35%	2,407
Dec 4, 2024	37.66	37.68	37.62	37.68	37.26	-0.27%	1,301
Dec 3, 2024	37.76	37.79	37.73	37.79	37.36	0.80%	4,373
Dec 2, 2024	37.31	37.48	37.30	37.48	37.06	-0.18%	2,212
Nov 29, 2024	37.27	37.55	37.27	37.55	37.13	0.74%	883
Nov 27, 2024	37.31	37.33	37.22	37.27	36.85	1.05%	2,250
Nov 26, 2024	36.92	36.93	36.85	36.88	36.47	-0.95%	1,928
Nov 25, 2024	37.25	37.25	37.24	37.24	36.82	-0.68%	767
Nov 22, 2024	37.42	37.49	37.35	37.49	37.07	-0.18%	3,169
Nov 21, 2024	37.52	37.56	37.46	37.56	37.13	0.54%	1,762
Nov 20, 2024	37.32	37.36	37.25	37.36	36.94	-0.67%	1,017
Nov 19, 2024	37.43	37.69	37.36	37.61	37.18	0.40%	3,541
Nov 18, 2024	37.45	37.48	37.45	37.46	37.04	0.89%	1,051
Nov 15, 2024	37.12	37.13	37.09	37.13	36.71	0.59%	2,124
Nov 14, 2024	37.03	37.03	36.90	36.91	36.49	0.16%	1,401
Nov 13, 2024	36.87	36.87	36.82	36.85	36.43	-0.35%	1,885
Nov 12, 2024	37.31	37.31	36.98	36.98	36.56	-1.27%	2,118
Nov 11, 2024	37.58	37.58	37.46	37.46	37.03	-0.84%	5,743
Nov 8, 2024	38.06	38.06	37.71	37.77	37.35	-1.51%	3,933
Nov 7, 2024	38.26	38.40	38.26	38.35	37.92	2.72%	3,746
Nov 6, 2024	37.06	37.35	37.06	37.34	36.92	-1.08%	2,613
Nov 5, 2024	37.72	37.79	37.71	37.75	37.32	0.98%	2,782
Nov 4, 2024	37.51	37.51	37.38	37.38	36.96	0.25%	848
Nov 1, 2024	37.40	37.47	37.29	37.29	36.87	0.65%	4,580
Oct 31, 2024	37.06	37.06	37.05	37.05	36.63	-0.55%	679
Oct 30, 2024	37.20	37.29	37.17	37.25	36.83	-0.43%	1,130
Oct 29, 2024	37.54	37.54	37.41	37.41	36.99	-0.58%	3,101
Oct 28, 2024	37.56	37.66	37.56	37.63	37.21	0.46%	653
Oct 25, 2024	37.60	37.60	37.46	37.46	37.04	-0.24%	1,972
Oct 24, 2024	37.54	37.57	37.50	37.55	37.13	0.04%	2,091
Oct 23, 2024	37.77	37.77	37.50	37.54	37.11	-0.85%	3,654
Oct 22, 2024	37.80	37.90	37.80	37.86	37.43	0.14%	11,493
Oct 21, 2024	38.00	38.00	37.80	37.81	37.38	-1.16%	2,353
Oct 18, 2024	38.27	38.30	38.14	38.25	37.82	0.59%	1,637
Oct 17, 2024	38.07	38.07	38.01	38.03	37.59	-0.04%	1,576
Oct 16, 2024	38.10	38.12	38.04	38.04	37.61	0.44%	2,619
Oct 15, 2024	38.13	38.13	37.87	37.87	37.44	-1.10%	7,553
Oct 14, 2024	38.10	38.32	38.10	38.29	37.86	0.16%	3,974
Oct 11, 2024	37.92	38.28	37.92	38.23	37.80	0.40%	2,706
Oct 10, 2024	37.90	38.08	37.90	38.08	37.65	0.27%	3,465
Oct 9, 2024	37.85	38.04	37.85	37.98	37.55	-0.46%	2,715
Oct 8, 2024	38.37	38.37	37.98	38.16	37.72	-2.03%	5,235
Oct 7, 2024	38.94	38.96	38.77	38.95	38.51	0.61%	3,995
Oct 4, 2024	38.65	38.73	38.57	38.71	38.27	0.39%	5,206
Oct 3, 2024	38.54	38.72	38.50	38.56	38.12	-1.89%	3,482
Oct 2, 2024	39.30	39.32	39.17	39.30	38.86	1.38%	5,859
Oct 1, 2024	38.61	38.77	38.54	38.77	38.33	0.09%	5,376
Sep 30, 2024	39.08	39.08	38.70	38.73	38.29	-0.64%	5,331
Sep 27, 2024	39.01	39.23	38.95	38.98	38.54	0.28%	3,772

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.