iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
38.86
+0.79 (2.08%)
Sep 26, 2024, 2:49 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 38.17 | 38.17 | 38.03 | 38.07 | 38.07 | -2.83% | 854 |
| Sep 24, 2024 | 38.86 | 39.18 | 38.86 | 39.18 | 38.46 | 1.40% | 3,706 |
| Sep 23, 2024 | 38.46 | 38.64 | 38.45 | 38.64 | 37.93 | 1.06% | 3,001 |
| Sep 20, 2024 | 38.22 | 38.32 | 38.21 | 38.23 | 37.53 | -0.60% | 1,177 |
| Sep 19, 2024 | 38.40 | 38.47 | 38.39 | 38.46 | 37.76 | 2.04% | 3,027 |
| Sep 18, 2024 | 37.83 | 38.07 | 37.69 | 37.69 | 37.01 | -0.36% | 2,715 |
| Sep 17, 2024 | 37.88 | 37.93 | 37.73 | 37.83 | 37.14 | 0.30% | 1,664 |
| Sep 16, 2024 | 37.30 | 37.72 | 37.30 | 37.72 | 37.03 | 1.23% | 596 |
| Sep 13, 2024 | 37.28 | 37.34 | 37.24 | 37.26 | 36.58 | 0.24% | 3,992 |
| Sep 12, 2024 | 37.17 | 37.17 | 37.16 | 37.16 | 36.49 | 1.07% | 400 |
| Sep 11, 2024 | 36.32 | 36.77 | 36.32 | 36.77 | 36.10 | 0.87% | 2,493 |
| Sep 10, 2024 | 36.42 | 36.49 | 36.36 | 36.46 | 35.79 | -0.76% | 2,300 |
| Sep 9, 2024 | 36.62 | 36.73 | 36.62 | 36.73 | 36.06 | 1.33% | 405 |
| Sep 6, 2024 | 36.62 | 36.62 | 36.18 | 36.25 | 35.59 | -1.33% | 29,813 |
| Sep 5, 2024 | 36.72 | 36.85 | 36.66 | 36.74 | 36.07 | 0.62% | 4,015 |
| Sep 4, 2024 | 36.66 | 36.66 | 36.47 | 36.52 | 35.85 | -0.08% | 1,615 |
| Sep 3, 2024 | 36.87 | 36.87 | 36.49 | 36.55 | 35.88 | -1.85% | 5,009 |
| Aug 30, 2024 | 37.36 | 37.36 | 37.24 | 37.24 | 36.56 | -0.07% | 445 |
| Aug 29, 2024 | 37.19 | 37.28 | 37.19 | 37.27 | 36.59 | 0.89% | 1,063 |
| Aug 28, 2024 | 37.08 | 37.08 | 36.87 | 36.94 | 36.26 | -0.66% | 2,767 |
| Aug 27, 2024 | 37.17 | 37.19 | 37.10 | 37.19 | 36.51 | 0.32% | 930 |
| Aug 26, 2024 | 37.11 | 37.14 | 37.05 | 37.07 | 36.39 | 0.38% | 1,635 |
| Aug 23, 2024 | 36.52 | 36.93 | 36.52 | 36.93 | 36.25 | 1.64% | 1,484 |
| Aug 22, 2024 | 36.46 | 36.46 | 36.32 | 36.33 | 35.67 | -1.03% | 1,454 |
| Aug 21, 2024 | 36.65 | 36.71 | 36.65 | 36.71 | 36.04 | 0.54% | 2,997 |
| Aug 20, 2024 | 36.59 | 36.59 | 36.51 | 36.51 | 35.85 | -0.45% | 531 |
| Aug 19, 2024 | 36.37 | 36.72 | 36.37 | 36.68 | 36.01 | 1.48% | 2,428 |
| Aug 16, 2024 | 35.98 | 36.15 | 35.98 | 36.14 | 35.48 | 0.71% | 3,325 |
| Aug 15, 2024 | 35.75 | 35.91 | 35.75 | 35.89 | 35.23 | 0.93% | 1,268 |
| Aug 14, 2024 | 35.52 | 35.58 | 35.47 | 35.55 | 34.91 | -0.69% | 10,029 |
| Aug 13, 2024 | 35.52 | 35.80 | 35.51 | 35.80 | 35.15 | 1.52% | 5,814 |
| Aug 12, 2024 | 35.30 | 35.32 | 35.26 | 35.26 | 34.62 | -0.14% | 1,295 |
| Aug 9, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.67 | 0.31% | 147 |
| Aug 8, 2024 | 34.99 | 35.29 | 34.96 | 35.20 | 34.56 | 1.75% | 4,950 |
| Aug 7, 2024 | 35.01 | 35.01 | 34.60 | 34.60 | 33.97 | 0.16% | 1,036 |
| Aug 6, 2024 | 34.27 | 34.76 | 34.27 | 34.54 | 33.91 | 0.61% | 7,572 |
| Aug 5, 2024 | 33.91 | 34.34 | 33.84 | 34.33 | 33.71 | -2.37% | 4,210 |
| Aug 2, 2024 | 35.24 | 35.24 | 35.11 | 35.17 | 34.52 | -0.46% | 2,457 |
| Aug 1, 2024 | 35.83 | 35.85 | 35.24 | 35.33 | 34.68 | -1.68% | 2,004 |
| Jul 31, 2024 | 35.81 | 35.93 | 35.81 | 35.93 | 35.28 | 1.47% | 1,717 |
| Jul 30, 2024 | 35.40 | 35.44 | 35.37 | 35.41 | 34.76 | -0.60% | 2,319 |
| Jul 29, 2024 | 35.67 | 35.67 | 35.53 | 35.62 | 34.97 | -0.57% | 10,854 |
| Jul 26, 2024 | 35.81 | 35.93 | 35.73 | 35.83 | 35.18 | 0.65% | 4,218 |
| Jul 25, 2024 | 35.67 | 35.82 | 35.60 | 35.60 | 34.95 | -0.36% | 1,296 |
| Jul 24, 2024 | 35.97 | 35.97 | 35.73 | 35.73 | 35.07 | -0.74% | 1,382 |
| Jul 23, 2024 | 36.01 | 36.01 | 35.97 | 35.99 | 35.34 | -0.46% | 1,192 |
| Jul 22, 2024 | 36.12 | 36.16 | 36.04 | 36.16 | 35.50 | 0.53% | 1,923 |
| Jul 19, 2024 | 36.14 | 36.18 | 35.94 | 35.97 | 35.32 | -0.70% | 10,326 |
| Jul 18, 2024 | 36.64 | 36.64 | 36.22 | 36.22 | 35.56 | -1.07% | 1,669 |
| Jul 17, 2024 | 36.64 | 36.64 | 36.57 | 36.61 | 35.95 | -0.26% | 1,055 |
| Jul 16, 2024 | 36.55 | 36.71 | 36.48 | 36.71 | 36.04 | -0.03% | 2,441 |
| Jul 15, 2024 | 36.89 | 36.89 | 36.72 | 36.72 | 36.05 | -1.10% | 962 |
| Jul 12, 2024 | 37.01 | 37.23 | 37.01 | 37.13 | 36.45 | 1.85% | 14,189 |
| Jul 11, 2024 | 36.45 | 36.53 | 36.40 | 36.46 | 35.79 | 0.72% | 5,105 |
| Jul 10, 2024 | 36.15 | 36.25 | 36.14 | 36.19 | 35.53 | 0.91% | 3,895 |
| Jul 9, 2024 | 35.90 | 35.91 | 35.82 | 35.87 | 35.21 | 0.40% | 2,742 |
| Jul 8, 2024 | 35.81 | 35.81 | 35.66 | 35.72 | 35.07 | -0.64% | 1,363 |
| Jul 5, 2024 | 35.84 | 35.95 | 35.84 | 35.95 | 35.30 | 0.03% | 669 |
| Jul 3, 2024 | 35.66 | 35.94 | 35.66 | 35.94 | 35.29 | 1.51% | 860 |
| Jul 2, 2024 | 35.26 | 35.41 | 35.26 | 35.41 | 34.76 | 0.74% | 2,524 |
| Jul 1, 2024 | 35.17 | 35.18 | 35.13 | 35.15 | 34.50 | 0.13% | 746 |
| Jun 28, 2024 | 35.17 | 35.17 | 35.10 | 35.10 | 34.46 | -0.06% | 597 |
| Jun 27, 2024 | 35.13 | 35.35 | 35.09 | 35.12 | 34.48 | 0.27% | 3,764 |
| Jun 26, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.39 | -0.43% | 2,420 |
| Jun 25, 2024 | 35.13 | 35.18 | 35.13 | 35.18 | 34.53 | -0.10% | 377 |
| Jun 24, 2024 | 35.26 | 35.26 | 35.20 | 35.21 | 34.57 | 0.20% | 642 |
| Jun 21, 2024 | 35.14 | 35.17 | 35.09 | 35.14 | 34.50 | -0.73% | 5,224 |
| Jun 20, 2024 | 35.51 | 35.51 | 35.30 | 35.40 | 34.75 | -0.15% | 7,720 |
| Jun 18, 2024 | 35.46 | 35.46 | 35.45 | 35.45 | 34.81 | 0.31% | 761 |
| Jun 17, 2024 | 35.22 | 35.34 | 35.14 | 35.34 | 34.70 | 0.22% | 3,287 |
| Jun 14, 2024 | 35.27 | 35.28 | 35.14 | 35.27 | 34.62 | -0.86% | 6,404 |
| Jun 13, 2024 | 35.75 | 35.75 | 35.50 | 35.57 | 34.92 | -0.75% | 5,159 |
| Jun 12, 2024 | 36.00 | 36.03 | 35.78 | 35.84 | 35.19 | 0.83% | 5,638 |
| Jun 11, 2024 | 35.65 | 35.65 | 35.47 | 35.54 | 34.90 | -3.39% | 12,385 |
| Jun 10, 2024 | 36.79 | 36.83 | 36.70 | 36.79 | 35.39 | 0.19% | 5,726 |
| Jun 7, 2024 | 36.90 | 36.90 | 36.68 | 36.72 | 35.33 | -1.39% | 7,580 |
| Jun 6, 2024 | 37.18 | 37.25 | 37.05 | 37.24 | 35.83 | 0.16% | 2,284 |
| Jun 5, 2024 | 37.03 | 37.18 | 37.01 | 37.18 | 35.77 | -0.06% | 1,198 |
| Jun 4, 2024 | 37.26 | 37.26 | 37.08 | 37.21 | 35.79 | -0.39% | 3,857 |
| Jun 3, 2024 | 37.48 | 37.49 | 37.28 | 37.35 | 35.93 | 0.61% | 6,759 |
| May 31, 2024 | 37.11 | 37.12 | 36.85 | 37.12 | 35.71 | 0.10% | 1,998 |
| May 30, 2024 | 37.06 | 37.17 | 37.02 | 37.09 | 35.68 | 0.16% | 1,170 |
| May 29, 2024 | 37.15 | 37.15 | 37.01 | 37.03 | 35.62 | -1.60% | 3,570 |
| May 28, 2024 | 37.75 | 37.93 | 37.61 | 37.63 | 36.20 | -0.56% | 5,341 |
| May 24, 2024 | 37.74 | 37.96 | 37.74 | 37.84 | 36.40 | 0.42% | 1,610 |
| May 23, 2024 | 38.03 | 38.12 | 37.56 | 37.68 | 36.25 | -0.89% | 4,340 |
| May 22, 2024 | 38.42 | 38.42 | 37.95 | 38.02 | 36.58 | -1.45% | 9,353 |
| May 21, 2024 | 38.56 | 38.63 | 38.51 | 38.58 | 37.12 | -0.12% | 3,296 |
| May 20, 2024 | 38.64 | 38.65 | 38.59 | 38.63 | 37.16 | -0.02% | 5,217 |
| May 17, 2024 | 38.38 | 38.64 | 38.37 | 38.64 | 37.17 | 1.23% | 6,073 |
| May 16, 2024 | 38.00 | 38.23 | 38.00 | 38.17 | 36.72 | 0.49% | 4,861 |
| May 15, 2024 | 37.78 | 37.99 | 37.78 | 37.98 | 36.54 | 0.59% | 1,187 |
| May 14, 2024 | 37.77 | 37.85 | 37.68 | 37.76 | 36.33 | 0.19% | 3,919 |
| May 13, 2024 | 37.68 | 37.81 | 37.67 | 37.69 | 36.26 | 0.46% | 2,321 |
| May 10, 2024 | 37.53 | 37.57 | 37.46 | 37.52 | 36.09 | 0.83% | 1,161 |
| May 9, 2024 | 37.02 | 37.23 | 37.02 | 37.21 | 35.80 | 0.57% | 953 |
| May 8, 2024 | 36.97 | 37.01 | 36.92 | 37.00 | 35.60 | -1.06% | 4,381 |
| May 7, 2024 | 37.34 | 37.48 | 37.34 | 37.40 | 35.98 | 0.24% | 5,913 |
| May 6, 2024 | 37.18 | 37.36 | 37.18 | 37.31 | 35.89 | 0.42% | 6,088 |
| May 3, 2024 | 37.14 | 37.15 | 37.00 | 37.15 | 35.74 | 0.73% | 2,457 |