iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
51.40
+0.41 (0.81%)
At close: Feb 24, 2026, 4:00 PM EST
51.40
0.00 (0.00%)
After-hours: Feb 24, 2026, 8:00 PM EST
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 51.09 | 51.50 | 51.09 | 51.40 | 51.40 | 0.81% | 5,468 |
| Feb 23, 2026 | 51.33 | 51.33 | 50.99 | 50.99 | 50.99 | -0.45% | 11,957 |
| Feb 20, 2026 | 50.59 | 51.22 | 50.59 | 51.22 | 51.22 | 1.14% | 13,413 |
| Feb 19, 2026 | 50.42 | 50.64 | 50.42 | 50.64 | 50.64 | 0.40% | 1,714 |
| Feb 18, 2026 | 50.57 | 50.66 | 50.38 | 50.44 | 50.44 | 0.16% | 6,758 |
| Feb 17, 2026 | 50.06 | 50.45 | 49.84 | 50.36 | 50.36 | -0.29% | 8,339 |
| Feb 13, 2026 | 50.20 | 50.55 | 50.10 | 50.51 | 50.51 | -0.38% | 10,595 |
| Feb 12, 2026 | 51.00 | 51.15 | 50.46 | 50.70 | 50.70 | -0.33% | 10,724 |
| Feb 11, 2026 | 50.81 | 50.90 | 50.40 | 50.87 | 50.87 | 1.20% | 11,306 |
| Feb 10, 2026 | 50.56 | 50.56 | 50.13 | 50.27 | 50.27 | -0.15% | 16,459 |
| Feb 9, 2026 | 49.82 | 50.37 | 49.82 | 50.34 | 50.34 | 1.52% | 8,968 |
| Feb 6, 2026 | 49.29 | 49.62 | 49.29 | 49.59 | 49.59 | 1.22% | 4,895 |
| Feb 5, 2026 | 49.39 | 49.39 | 48.99 | 48.99 | 48.99 | -0.33% | 10,119 |
| Feb 4, 2026 | 49.26 | 49.30 | 49.01 | 49.15 | 49.15 | 0.74% | 11,543 |
| Feb 3, 2026 | 48.82 | 48.86 | 48.38 | 48.79 | 48.79 | 1.10% | 27,499 |
| Feb 2, 2026 | 48.12 | 48.30 | 48.11 | 48.26 | 48.26 | 0.09% | 11,261 |
| Jan 30, 2026 | 48.88 | 48.88 | 48.10 | 48.22 | 48.21 | -2.42% | 16,328 |
| Jan 29, 2026 | 49.63 | 49.80 | 48.93 | 49.41 | 49.41 | 0.68% | 5,755 |
| Jan 28, 2026 | 49.29 | 49.29 | 48.71 | 49.08 | 49.08 | -0.25% | 11,861 |
| Jan 27, 2026 | 48.84 | 49.20 | 48.84 | 49.20 | 49.20 | 1.80% | 19,718 |
| Jan 26, 2026 | 48.29 | 48.56 | 48.28 | 48.33 | 48.33 | 0.89% | 14,305 |
| Jan 23, 2026 | 47.59 | 47.97 | 47.59 | 47.90 | 47.90 | 0.66% | 7,807 |
| Jan 22, 2026 | 47.54 | 47.72 | 47.48 | 47.59 | 47.59 | 1.25% | 13,778 |
| Jan 21, 2026 | 46.85 | 47.15 | 46.84 | 47.00 | 47.00 | 0.85% | 9,084 |
| Jan 20, 2026 | 46.70 | 46.77 | 46.54 | 46.61 | 46.61 | -0.55% | 5,816 |
| Jan 16, 2026 | 46.97 | 46.97 | 46.72 | 46.86 | 46.86 | - | 6,162 |
| Jan 15, 2026 | 46.68 | 46.97 | 46.68 | 46.86 | 46.86 | 1.18% | 2,685 |
| Jan 14, 2026 | 46.32 | 46.33 | 46.18 | 46.31 | 46.31 | 0.50% | 4,487 |
| Jan 13, 2026 | 46.31 | 46.32 | 46.07 | 46.08 | 46.08 | -0.37% | 13,727 |
| Jan 12, 2026 | 45.93 | 46.26 | 45.93 | 46.25 | 46.25 | 1.31% | 4,246 |
| Jan 9, 2026 | 45.48 | 45.71 | 45.41 | 45.66 | 45.66 | 0.21% | 6,132 |
| Jan 8, 2026 | 45.40 | 45.56 | 45.34 | 45.56 | 45.56 | 0.77% | 18,699 |
| Jan 7, 2026 | 45.32 | 45.33 | 45.21 | 45.21 | 45.21 | -0.65% | 6,848 |
| Jan 6, 2026 | 45.46 | 45.55 | 45.38 | 45.51 | 45.51 | 0.71% | 17,064 |
| Jan 5, 2026 | 44.82 | 45.19 | 44.82 | 45.19 | 45.18 | 0.71% | 10,393 |
| Jan 2, 2026 | 44.89 | 44.97 | 44.70 | 44.87 | 44.87 | 1.33% | 5,301 |
| Dec 31, 2025 | 44.30 | 44.36 | 44.28 | 44.28 | 44.28 | -0.96% | 1,778 |
| Dec 30, 2025 | 44.81 | 44.81 | 44.71 | 44.71 | 44.71 | 0.11% | 2,160 |
| Dec 29, 2025 | 45.02 | 45.02 | 44.58 | 44.66 | 44.65 | -1.01% | 8,196 |
| Dec 26, 2025 | 44.98 | 45.17 | 44.98 | 45.11 | 45.11 | 0.41% | 8,388 |
| Dec 24, 2025 | 44.96 | 44.96 | 44.86 | 44.93 | 44.93 | 0.16% | 4,210 |
| Dec 23, 2025 | 44.75 | 44.85 | 44.70 | 44.85 | 44.85 | 0.78% | 2,650 |
| Dec 22, 2025 | 44.39 | 44.61 | 44.39 | 44.51 | 44.51 | 0.56% | 6,313 |
| Dec 19, 2025 | 44.39 | 44.39 | 44.17 | 44.26 | 44.26 | 0.14% | 11,119 |
| Dec 18, 2025 | 44.27 | 44.38 | 44.20 | 44.20 | 44.20 | 0.97% | 3,040 |
| Dec 17, 2025 | 43.93 | 43.95 | 43.77 | 43.77 | 43.77 | -0.66% | 3,440 |
| Dec 16, 2025 | 44.22 | 44.22 | 43.98 | 44.07 | 44.06 | -0.85% | 4,074 |
| Dec 15, 2025 | 44.67 | 44.67 | 44.40 | 44.44 | 44.44 | -0.73% | 3,858 |
| Dec 12, 2025 | 44.88 | 44.88 | 44.62 | 44.77 | 44.39 | -0.14% | 1,031 |
| Dec 11, 2025 | 44.84 | 44.92 | 44.77 | 44.83 | 44.45 | 0.34% | 3,799 |