iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
35.84
-0.44 (-1.21%)
Mar 28, 2025, 12:59 PM EDT - Market closed
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.08 | 36.08 | 35.84 | 35.84 | 35.84 | -1.21% | 1,205 |
| Mar 27, 2025 | 36.11 | 36.36 | 36.11 | 36.28 | 36.28 | 0.51% | 1,698 |
| Mar 26, 2025 | 36.29 | 36.29 | 36.02 | 36.10 | 36.10 | -0.28% | 6,080 |
| Mar 25, 2025 | 36.21 | 36.23 | 36.17 | 36.20 | 36.20 | 0.54% | 916 |
| Mar 24, 2025 | 36.00 | 36.03 | 36.00 | 36.01 | 36.01 | 0.53% | 2,936 |
| Mar 21, 2025 | 35.85 | 35.85 | 35.78 | 35.82 | 35.82 | -0.72% | 6,196 |
| Mar 20, 2025 | 35.98 | 36.12 | 35.97 | 36.07 | 36.07 | -0.94% | 4,428 |
| Mar 19, 2025 | 36.17 | 36.44 | 36.17 | 36.42 | 36.42 | 0.54% | 5,759 |
| Mar 18, 2025 | 36.22 | 36.30 | 36.22 | 36.22 | 36.22 | -1.46% | 2,864 |
| Mar 17, 2025 | 36.43 | 36.76 | 36.43 | 36.76 | 36.48 | 0.97% | 5,041 |
| Mar 14, 2025 | 36.13 | 36.41 | 36.13 | 36.40 | 36.13 | 0.75% | 4,329 |
| Mar 13, 2025 | 35.96 | 36.26 | 35.96 | 36.13 | 35.86 | 0.13% | 3,514 |
| Mar 12, 2025 | 36.00 | 36.10 | 36.00 | 36.09 | 35.81 | -0.12% | 2,856 |
| Mar 11, 2025 | 36.00 | 36.18 | 36.00 | 36.13 | 35.85 | -0.36% | 1,423 |
| Mar 10, 2025 | 36.40 | 36.50 | 36.16 | 36.26 | 35.98 | -1.10% | 6,405 |
| Mar 7, 2025 | 36.36 | 36.66 | 36.36 | 36.66 | 36.39 | -0.08% | 7,382 |
| Mar 6, 2025 | 36.71 | 36.85 | 36.65 | 36.70 | 36.42 | -0.08% | 2,084 |
| Mar 5, 2025 | 36.42 | 36.73 | 36.40 | 36.73 | 36.45 | 2.41% | 1,919 |
| Mar 4, 2025 | 35.67 | 35.99 | 35.49 | 35.86 | 35.59 | 0.22% | 4,630 |
| Mar 3, 2025 | 36.12 | 36.22 | 35.68 | 35.78 | 35.51 | 0.23% | 5,467 |
| Feb 28, 2025 | 35.66 | 35.75 | 35.56 | 35.70 | 35.43 | -0.40% | 3,111 |
| Feb 27, 2025 | 36.03 | 36.13 | 35.85 | 35.85 | 35.57 | -0.90% | 9,875 |
| Feb 26, 2025 | 36.13 | 36.42 | 36.09 | 36.17 | 35.90 | -0.13% | 1,912 |
| Feb 25, 2025 | 36.28 | 36.28 | 36.08 | 36.22 | 35.94 | -0.35% | 5,254 |
| Feb 24, 2025 | 36.47 | 36.50 | 36.35 | 36.35 | 36.07 | 0.14% | 3,588 |
| Feb 21, 2025 | 36.53 | 36.53 | 36.30 | 36.30 | 36.02 | -1.31% | 3,220 |
| Feb 20, 2025 | 36.68 | 36.79 | 36.59 | 36.78 | 36.50 | 0.51% | 4,509 |
| Feb 19, 2025 | 36.55 | 36.61 | 36.45 | 36.59 | 36.31 | -0.85% | 3,445 |
| Feb 18, 2025 | 36.94 | 36.94 | 36.84 | 36.90 | 36.62 | -0.02% | 6,747 |
| Feb 14, 2025 | 37.03 | 37.03 | 36.85 | 36.91 | 36.63 | -0.28% | 5,312 |
| Feb 13, 2025 | 36.75 | 37.02 | 36.75 | 37.02 | 36.73 | 1.00% | 6,967 |
| Feb 12, 2025 | 36.46 | 36.71 | 36.46 | 36.65 | 36.37 | 1.02% | 13,067 |
| Feb 11, 2025 | 36.21 | 36.28 | 36.11 | 36.28 | 36.00 | -0.17% | 3,410 |
| Feb 10, 2025 | 36.34 | 36.48 | 36.29 | 36.34 | 36.06 | 0.21% | 2,978 |
| Feb 7, 2025 | 36.50 | 36.50 | 36.20 | 36.26 | 35.99 | -0.46% | 3,470 |
| Feb 6, 2025 | 36.44 | 36.44 | 36.38 | 36.43 | 36.15 | 0.42% | 918 |
| Feb 5, 2025 | 36.24 | 36.28 | 36.24 | 36.28 | 36.00 | 0.20% | 372 |
| Feb 4, 2025 | 36.05 | 36.24 | 36.05 | 36.21 | 35.93 | 0.77% | 1,513 |
| Feb 3, 2025 | 35.75 | 36.00 | 35.67 | 35.93 | 35.66 | -0.31% | 4,153 |
| Jan 31, 2025 | 36.35 | 36.35 | 36.03 | 36.04 | 35.77 | -0.83% | 3,499 |
| Jan 30, 2025 | 36.45 | 36.52 | 36.31 | 36.34 | 36.06 | 0.35% | 2,123 |
| Jan 29, 2025 | 36.28 | 36.31 | 36.07 | 36.21 | 35.94 | -0.08% | 7,474 |
| Jan 28, 2025 | 36.24 | 36.24 | 36.04 | 36.24 | 35.97 | -0.60% | 2,381 |
| Jan 27, 2025 | 36.45 | 36.48 | 36.41 | 36.46 | 36.18 | 0.16% | 1,593 |
| Jan 24, 2025 | 36.29 | 36.50 | 36.29 | 36.40 | 36.12 | 0.19% | 3,988 |
| Jan 23, 2025 | 36.11 | 36.35 | 36.06 | 36.33 | 36.05 | 0.21% | 4,503 |
| Jan 22, 2025 | 36.33 | 36.37 | 36.25 | 36.25 | 35.98 | -0.59% | 2,353 |
| Jan 21, 2025 | 36.30 | 36.47 | 36.24 | 36.47 | 36.19 | 1.13% | 2,077 |
| Jan 17, 2025 | 35.96 | 36.24 | 35.96 | 36.06 | 35.79 | 0.78% | 8,793 |
| Jan 16, 2025 | 35.71 | 35.79 | 35.71 | 35.78 | 35.51 | -0.28% | 1,983 |