iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
37.20
+0.45 (1.22%)
May 9, 2025, 11:39 AM - Market open
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 37.00 | 37.00 | 36.73 | 36.75 | 36.75 | -0.53% | 4,083 |
| May 7, 2025 | 37.01 | 37.11 | 36.91 | 36.95 | 36.95 | 0.01% | 3,344 |
| May 6, 2025 | 36.70 | 37.06 | 36.70 | 36.94 | 36.94 | 0.47% | 3,859 |
| May 5, 2025 | 36.95 | 36.95 | 36.62 | 36.77 | 36.77 | -0.08% | 2,506 |
| May 2, 2025 | 36.94 | 36.94 | 36.72 | 36.80 | 36.80 | 1.41% | 15,826 |
| May 1, 2025 | 36.41 | 36.41 | 36.20 | 36.29 | 36.29 | -0.16% | 1,860 |
| Apr 30, 2025 | 36.08 | 36.40 | 36.08 | 36.35 | 36.35 | 0.40% | 2,626 |
| Apr 29, 2025 | 36.18 | 36.27 | 36.16 | 36.20 | 36.20 | 0.47% | 4,453 |
| Apr 28, 2025 | 35.83 | 36.08 | 35.83 | 36.03 | 36.03 | 0.75% | 6,538 |
| Apr 25, 2025 | 35.61 | 35.81 | 35.61 | 35.76 | 35.76 | 0.28% | 3,224 |
| Apr 24, 2025 | 35.60 | 35.72 | 35.56 | 35.66 | 35.66 | 1.22% | 1,272 |
| Apr 23, 2025 | 35.60 | 35.60 | 35.22 | 35.23 | 35.23 | 0.65% | 1,238 |
| Apr 22, 2025 | 34.83 | 35.26 | 34.83 | 35.01 | 35.01 | 1.59% | 3,211 |
| Apr 21, 2025 | 34.34 | 34.50 | 34.33 | 34.46 | 34.46 | 0.38% | 5,033 |
| Apr 17, 2025 | 34.40 | 34.40 | 34.32 | 34.33 | 34.33 | 1.06% | 3,247 |
| Apr 16, 2025 | 34.16 | 34.20 | 33.86 | 33.97 | 33.97 | -0.38% | 9,245 |
| Apr 15, 2025 | 34.25 | 34.28 | 34.09 | 34.10 | 34.10 | 0.48% | 4,512 |
| Apr 14, 2025 | 33.99 | 34.02 | 33.70 | 33.94 | 33.94 | 0.94% | 25,502 |
| Apr 11, 2025 | 33.00 | 33.63 | 33.00 | 33.62 | 33.62 | 2.13% | 2,535 |
| Apr 10, 2025 | 33.24 | 33.24 | 32.55 | 32.92 | 32.92 | -0.92% | 1,329 |
| Apr 9, 2025 | 31.27 | 33.23 | 31.27 | 33.23 | 33.23 | 6.57% | 7,859 |
| Apr 8, 2025 | 32.54 | 32.54 | 31.05 | 31.18 | 31.18 | -2.59% | 6,079 |
| Apr 7, 2025 | 31.73 | 32.39 | 31.54 | 32.01 | 32.01 | -2.11% | 10,887 |
| Apr 4, 2025 | 33.75 | 33.75 | 32.67 | 32.70 | 32.70 | -7.06% | 27,147 |
| Apr 3, 2025 | 35.49 | 35.49 | 35.19 | 35.19 | 35.19 | -2.05% | 2,504 |
| Apr 2, 2025 | 35.84 | 35.92 | 35.81 | 35.92 | 35.92 | -0.17% | 2,036 |
| Apr 1, 2025 | 35.94 | 35.98 | 35.94 | 35.98 | 35.98 | 0.77% | 976 |
| Mar 31, 2025 | 35.49 | 35.75 | 35.42 | 35.70 | 35.70 | -0.38% | 6,278 |
| 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 |