iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
49.71
-0.11 (-0.23%)
At close: Jun 4, 2026, 4:00 PM EDT
49.71
0.00 (0.00%)
After-hours: Jun 4, 2026, 4:10 PM EDT
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 49.68 | 49.73 | 49.64 | 49.71 | 49.71 | -0.23% | 2,202 |
| Jun 3, 2026 | 49.93 | 49.93 | 49.83 | 49.83 | 49.83 | -0.86% | 1,938 |
| Jun 2, 2026 | 50.10 | 50.33 | 50.10 | 50.26 | 50.26 | 0.29% | 1,102 |
| Jun 1, 2026 | 50.14 | 50.24 | 49.86 | 50.12 | 50.12 | -0.16% | 3,853 |
| May 29, 2026 | 50.23 | 50.26 | 50.14 | 50.20 | 50.20 | 0.39% | 4,322 |
| May 28, 2026 | 49.77 | 50.00 | 49.61 | 50.00 | 50.00 | 0.13% | 1,307 |
| May 27, 2026 | 50.07 | 50.07 | 49.85 | 49.94 | 49.93 | -0.40% | 4,755 |
| May 26, 2026 | 50.18 | 50.19 | 50.00 | 50.14 | 50.14 | -0.23% | 25,945 |
| May 22, 2026 | 50.24 | 50.27 | 50.18 | 50.25 | 50.25 | -0.71% | 5,366 |
| May 21, 2026 | 50.57 | 50.61 | 50.48 | 50.61 | 50.61 | 0.40% | 2,323 |
| May 20, 2026 | 50.03 | 50.41 | 50.03 | 50.41 | 50.41 | 0.73% | 4,634 |
| May 19, 2026 | 50.09 | 50.26 | 49.87 | 50.04 | 50.04 | -0.63% | 3,235 |
| May 18, 2026 | 50.33 | 50.53 | 50.29 | 50.35 | 50.35 | -1.10% | 3,649 |
| May 15, 2026 | 50.91 | 50.93 | 50.87 | 50.92 | 50.92 | -0.64% | 6,135 |
| May 14, 2026 | 51.12 | 51.29 | 51.12 | 51.24 | 51.24 | 0.25% | 3,772 |
| May 13, 2026 | 50.74 | 51.21 | 50.74 | 51.12 | 51.12 | 0.41% | 6,194 |
| May 12, 2026 | 50.84 | 50.91 | 50.61 | 50.91 | 50.91 | -0.49% | 7,453 |
| May 11, 2026 | 51.07 | 51.23 | 51.07 | 51.16 | 51.16 | 0.62% | 3,006 |
| May 8, 2026 | 50.79 | 50.84 | 50.79 | 50.84 | 50.84 | 0.47% | 1,280 |
| May 7, 2026 | 51.25 | 51.25 | 50.61 | 50.61 | 50.61 | -1.30% | 5,173 |
| May 6, 2026 | 50.97 | 51.27 | 50.97 | 51.27 | 51.27 | 2.68% | 5,543 |
| May 5, 2026 | 50.08 | 50.08 | 49.82 | 49.93 | 49.93 | 0.72% | 4,715 |
| May 4, 2026 | 49.84 | 49.85 | 49.55 | 49.58 | 49.58 | -0.90% | 8,421 |
| May 1, 2026 | 50.17 | 50.17 | 50.00 | 50.03 | 50.03 | -0.26% | 2,977 |
| Apr 30, 2026 | 49.61 | 50.16 | 49.61 | 50.16 | 50.16 | 2.23% | 3,875 |
| Apr 29, 2026 | 49.21 | 49.21 | 49.02 | 49.06 | 49.06 | -0.62% | 2,676 |
| Apr 28, 2026 | 49.52 | 49.52 | 49.31 | 49.37 | 49.37 | -0.16% | 1,338 |
| Apr 27, 2026 | 49.59 | 49.60 | 49.37 | 49.44 | 49.44 | -0.22% | 3,534 |
| Apr 24, 2026 | 49.48 | 49.55 | 49.43 | 49.55 | 49.55 | -0.45% | 1,730 |
| Apr 23, 2026 | 49.99 | 50.02 | 49.66 | 49.78 | 49.78 | -0.28% | 4,005 |
| Apr 22, 2026 | 49.97 | 49.99 | 49.82 | 49.91 | 49.91 | 0.24% | 8,490 |
| Apr 21, 2026 | 50.33 | 50.37 | 49.79 | 49.79 | 49.79 | -1.34% | 4,336 |
| Apr 20, 2026 | 50.36 | 50.52 | 50.36 | 50.47 | 50.47 | -0.32% | 5,302 |
| Apr 17, 2026 | 50.85 | 50.92 | 50.63 | 50.63 | 50.63 | 0.79% | 7,082 |
| Apr 16, 2026 | 50.54 | 51.04 | 50.00 | 50.23 | 50.23 | -0.61% | 9,653 |
| Apr 15, 2026 | 50.76 | 50.76 | 50.35 | 50.54 | 50.54 | -0.20% | 6,468 |
| Apr 14, 2026 | 50.57 | 50.70 | 50.53 | 50.64 | 50.64 | 0.14% | 13,707 |
| Apr 13, 2026 | 49.90 | 50.64 | 49.90 | 50.57 | 50.57 | 0.80% | 15,296 |
| Apr 10, 2026 | 50.48 | 50.50 | 50.13 | 50.17 | 50.17 | -0.12% | 26,585 |
| Apr 9, 2026 | 49.91 | 50.36 | 49.84 | 50.23 | 50.23 | 0.86% | 11,353 |
| Apr 8, 2026 | 49.96 | 49.97 | 49.71 | 49.80 | 49.80 | 2.45% | 7,787 |
| Apr 7, 2026 | 48.57 | 48.61 | 48.25 | 48.61 | 48.61 | 0.01% | 7,186 |
| Apr 6, 2026 | 48.46 | 48.67 | 48.46 | 48.60 | 48.60 | 0.04% | 8,246 |
| Apr 2, 2026 | 47.82 | 48.82 | 47.82 | 48.58 | 48.58 | -0.13% | 13,898 |
| Apr 1, 2026 | 48.73 | 48.93 | 48.55 | 48.65 | 48.65 | 0.79% | 6,798 |
| Mar 31, 2026 | 47.64 | 48.27 | 47.61 | 48.26 | 48.26 | 2.21% | 3,719 |
| Mar 30, 2026 | 47.64 | 47.64 | 47.22 | 47.22 | 47.22 | -0.21% | 7,976 |
| Mar 27, 2026 | 47.44 | 47.53 | 47.21 | 47.32 | 47.32 | 0.30% | 11,443 |
| Mar 26, 2026 | 47.56 | 47.78 | 47.18 | 47.18 | 47.18 | -1.68% | 4,370 |
| Mar 25, 2026 | 48.03 | 48.03 | 47.98 | 47.99 | 47.99 | 0.94% | 896 |