iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
37.25
-0.36 (-0.95%)
At close: Nov 20, 2024, 2:07 PM
37.36
+0.11 (0.29%)
After-hours: Nov 20, 2024, 4:10 PM EST
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 37.32 | 37.36 | 37.25 | 37.36 | 37.36 | -0.67% | 1,017 |
| Nov 19, 2024 | 37.43 | 37.69 | 37.36 | 37.61 | 37.61 | 0.40% | 3,541 |
| Nov 18, 2024 | 37.45 | 37.48 | 37.45 | 37.46 | 37.46 | 0.89% | 1,051 |
| Nov 15, 2024 | 37.12 | 37.13 | 37.09 | 37.13 | 37.13 | 0.59% | 2,124 |
| Nov 14, 2024 | 37.03 | 37.03 | 36.90 | 36.91 | 36.91 | 0.16% | 1,401 |
| Nov 13, 2024 | 36.87 | 36.87 | 36.82 | 36.85 | 36.85 | -0.35% | 1,885 |
| Nov 12, 2024 | 37.31 | 37.31 | 36.98 | 36.98 | 36.98 | -1.27% | 2,118 |
| Nov 11, 2024 | 37.58 | 37.58 | 37.46 | 37.46 | 37.46 | -0.84% | 5,743 |
| Nov 8, 2024 | 38.06 | 38.06 | 37.71 | 37.77 | 37.77 | -1.51% | 3,933 |
| Nov 7, 2024 | 38.26 | 38.40 | 38.26 | 38.35 | 38.35 | 2.72% | 3,746 |
| Nov 6, 2024 | 37.06 | 37.35 | 37.06 | 37.34 | 37.34 | -1.08% | 2,613 |
| Nov 5, 2024 | 37.72 | 37.79 | 37.71 | 37.75 | 37.75 | 0.98% | 2,782 |
| Nov 4, 2024 | 37.51 | 37.51 | 37.38 | 37.38 | 37.38 | 0.25% | 848 |
| Nov 1, 2024 | 37.40 | 37.47 | 37.29 | 37.29 | 37.29 | 0.65% | 4,580 |
| Oct 31, 2024 | 37.06 | 37.06 | 37.05 | 37.05 | 37.05 | -0.55% | 679 |
| Oct 30, 2024 | 37.20 | 37.29 | 37.17 | 37.25 | 37.25 | -0.43% | 1,130 |
| Oct 29, 2024 | 37.54 | 37.54 | 37.41 | 37.41 | 37.41 | -0.58% | 3,101 |
| Oct 28, 2024 | 37.56 | 37.66 | 37.56 | 37.63 | 37.63 | 0.46% | 653 |
| Oct 25, 2024 | 37.60 | 37.60 | 37.46 | 37.46 | 37.46 | -0.24% | 1,972 |
| Oct 24, 2024 | 37.54 | 37.57 | 37.50 | 37.55 | 37.55 | 0.04% | 2,091 |
| Oct 23, 2024 | 37.77 | 37.77 | 37.50 | 37.54 | 37.54 | -0.85% | 3,654 |
| Oct 22, 2024 | 37.80 | 37.90 | 37.80 | 37.86 | 37.86 | 0.14% | 11,493 |
| Oct 21, 2024 | 38.00 | 38.00 | 37.80 | 37.81 | 37.81 | -1.16% | 2,353 |
| Oct 18, 2024 | 38.27 | 38.30 | 38.14 | 38.25 | 38.25 | 0.59% | 1,637 |
| Oct 17, 2024 | 38.07 | 38.07 | 38.01 | 38.03 | 38.03 | -0.04% | 1,576 |
| Oct 16, 2024 | 38.10 | 38.12 | 38.04 | 38.04 | 38.04 | 0.44% | 2,619 |
| Oct 15, 2024 | 38.13 | 38.13 | 37.87 | 37.87 | 37.87 | -1.10% | 7,553 |
| Oct 14, 2024 | 38.10 | 38.32 | 38.10 | 38.29 | 38.29 | 0.16% | 3,974 |
| Oct 11, 2024 | 37.92 | 38.28 | 37.92 | 38.23 | 38.23 | 0.40% | 2,706 |
| Oct 10, 2024 | 37.90 | 38.08 | 37.90 | 38.08 | 38.08 | 0.27% | 3,465 |
| Oct 9, 2024 | 37.85 | 38.04 | 37.85 | 37.98 | 37.98 | -0.46% | 2,715 |
| Oct 8, 2024 | 38.37 | 38.37 | 37.98 | 38.16 | 38.16 | -2.03% | 5,235 |
| Oct 7, 2024 | 38.94 | 38.96 | 38.77 | 38.95 | 38.95 | 0.61% | 3,995 |
| Oct 4, 2024 | 38.65 | 38.73 | 38.57 | 38.71 | 38.71 | 0.39% | 5,206 |
| Oct 3, 2024 | 38.54 | 38.72 | 38.50 | 38.56 | 38.56 | -1.89% | 3,482 |
| Oct 2, 2024 | 39.30 | 39.32 | 39.17 | 39.30 | 39.30 | 1.38% | 5,859 |
| Oct 1, 2024 | 38.61 | 38.77 | 38.54 | 38.77 | 38.77 | 0.09% | 5,376 |
| Sep 30, 2024 | 39.08 | 39.08 | 38.70 | 38.73 | 38.73 | -0.64% | 5,331 |
| Sep 27, 2024 | 39.01 | 39.23 | 38.95 | 38.98 | 38.98 | 0.28% | 3,772 |
| Sep 26, 2024 | 38.73 | 38.90 | 38.57 | 38.87 | 38.87 | 2.11% | 22,406 |
| 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 |