iShares Asia/Pacific Dividend ETF (DVYA)

DVYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	49.84	49.85	49.55	49.58	48.73	-0.90%	8,421
May 1, 2026	50.17	50.17	50.00	50.03	49.18	-0.26%	2,977
Apr 30, 2026	49.61	50.16	49.61	50.16	49.30	2.23%	3,875
Apr 29, 2026	49.21	49.21	49.02	49.06	48.23	-0.62%	2,676
Apr 28, 2026	49.52	49.52	49.31	49.37	48.53	-0.16%	1,338
Apr 27, 2026	49.59	49.60	49.37	49.44	48.60	-0.22%	3,534
Apr 24, 2026	49.48	49.55	49.43	49.55	48.71	-0.45%	1,730
Apr 23, 2026	49.99	50.02	49.66	49.78	48.93	-0.28%	4,005
Apr 22, 2026	49.97	49.99	49.82	49.91	49.07	0.24%	8,490
Apr 21, 2026	50.33	50.37	49.79	49.79	48.95	-1.34%	4,336
Apr 20, 2026	50.36	50.52	50.36	50.47	49.61	-0.32%	5,302
Apr 17, 2026	50.85	50.92	50.63	50.63	49.77	0.79%	7,082
Apr 16, 2026	50.54	51.04	50.00	50.23	49.38	-0.61%	9,653
Apr 15, 2026	50.76	50.76	50.35	50.54	49.68	-0.20%	6,468
Apr 14, 2026	50.57	50.70	50.53	50.64	49.78	0.14%	13,707
Apr 13, 2026	49.90	50.64	49.90	50.57	49.71	0.80%	15,296
Apr 10, 2026	50.48	50.50	50.13	50.17	49.32	-0.12%	26,585
Apr 9, 2026	49.91	50.36	49.84	50.23	49.38	0.86%	11,353

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.