iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
48.86
-0.36 (-0.72%)
Mar 6, 2026, 1:51 PM EST - Market open
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.41 | 49.62 | 48.87 | 49.22 | 49.22 | -0.97% | 21,144 |
| Mar 4, 2026 | 49.55 | 49.74 | 49.36 | 49.70 | 49.70 | -0.84% | 24,194 |
| Mar 3, 2026 | 49.94 | 50.51 | 49.21 | 50.12 | 50.12 | -2.13% | 85,635 |
| Mar 2, 2026 | 51.02 | 51.21 | 50.73 | 51.21 | 51.21 | -1.14% | 21,344 |
| Feb 27, 2026 | 51.69 | 52.00 | 51.69 | 51.80 | 51.80 | 0.27% | 16,771 |
| Feb 26, 2026 | 51.48 | 51.67 | 51.17 | 51.66 | 51.66 | -0.04% | 9,572 |
| Feb 25, 2026 | 51.43 | 51.70 | 51.40 | 51.68 | 51.68 | 0.55% | 5,523 |
| 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 |
| Dec 10, 2025 | 44.42 | 44.68 | 44.32 | 44.68 | 44.30 | 0.78% | 4,111 |
| Dec 9, 2025 | 44.27 | 44.37 | 44.27 | 44.34 | 43.96 | 0.12% | 25,522 |
| Dec 8, 2025 | 44.72 | 44.72 | 44.25 | 44.28 | 43.90 | -0.67% | 4,682 |
| Dec 5, 2025 | 44.67 | 44.68 | 44.55 | 44.58 | 44.20 | 0.06% | 1,599 |
| Dec 4, 2025 | 44.67 | 44.67 | 44.52 | 44.56 | 44.18 | 0.02% | 16,495 |
| Dec 3, 2025 | 44.25 | 44.56 | 44.25 | 44.55 | 44.17 | 0.73% | 1,586 |
| Dec 2, 2025 | 44.14 | 44.23 | 44.07 | 44.23 | 43.85 | 0.63% | 7,477 |
| Dec 1, 2025 | 43.89 | 44.12 | 43.89 | 43.95 | 43.57 | 0.12% | 33,042 |
| Nov 28, 2025 | 43.81 | 43.92 | 43.81 | 43.90 | 43.52 | -0.01% | 1,863 |
| Nov 26, 2025 | 43.90 | 43.94 | 43.87 | 43.90 | 43.52 | 0.50% | 3,261 |
| Nov 25, 2025 | 43.39 | 43.76 | 43.39 | 43.68 | 43.31 | 0.51% | 22,191 |
| Nov 24, 2025 | 43.16 | 43.46 | 43.16 | 43.46 | 43.09 | 1.07% | 11,535 |
| Nov 21, 2025 | 42.61 | 43.08 | 42.61 | 42.99 | 42.63 | 0.71% | 3,128 |
| Nov 20, 2025 | 43.48 | 43.48 | 42.65 | 42.69 | 42.33 | -0.99% | 8,856 |
| Nov 19, 2025 | 43.03 | 43.25 | 43.02 | 43.12 | 42.75 | -0.42% | 3,783 |
| Nov 18, 2025 | 43.29 | 43.35 | 43.22 | 43.30 | 42.93 | -1.00% | 5,238 |
| Nov 17, 2025 | 43.96 | 44.00 | 43.68 | 43.74 | 43.37 | -0.41% | 3,322 |
| Nov 14, 2025 | 43.63 | 44.13 | 43.63 | 43.92 | 43.54 | 0.06% | 24,060 |
| Nov 13, 2025 | 44.48 | 44.48 | 43.76 | 43.89 | 43.52 | -1.35% | 21,698 |
| Nov 12, 2025 | 44.00 | 44.50 | 44.00 | 44.49 | 44.11 | 1.29% | 35,786 |
| Nov 11, 2025 | 43.97 | 43.97 | 43.91 | 43.92 | 43.55 | 0.45% | 11,729 |
| Nov 10, 2025 | 43.53 | 43.76 | 43.46 | 43.73 | 43.35 | 1.34% | 6,966 |
| Nov 7, 2025 | 42.88 | 43.18 | 42.82 | 43.15 | 42.78 | -0.08% | 6,862 |
| Nov 6, 2025 | 43.24 | 43.32 | 43.18 | 43.18 | 42.82 | -0.05% | 6,886 |
| Nov 5, 2025 | 42.86 | 43.21 | 42.86 | 43.21 | 42.84 | 0.57% | 1,476 |
| Nov 4, 2025 | 43.02 | 43.16 | 42.90 | 42.96 | 42.59 | -0.88% | 30,160 |
| Nov 3, 2025 | 43.34 | 43.41 | 43.14 | 43.34 | 42.97 | 0.43% | 12,351 |
| Oct 31, 2025 | 43.03 | 43.17 | 43.03 | 43.16 | 42.79 | 0.06% | 565 |
| Oct 30, 2025 | 43.12 | 43.31 | 43.12 | 43.13 | 42.76 | -0.48% | 7,318 |
| Oct 29, 2025 | 43.66 | 43.70 | 43.30 | 43.34 | 42.97 | -0.69% | 5,101 |
| Oct 28, 2025 | 43.39 | 43.73 | 43.39 | 43.64 | 43.27 | 0.81% | 4,786 |
| Oct 27, 2025 | 43.22 | 43.29 | 43.20 | 43.29 | 42.92 | 0.60% | 14,362 |
| Oct 24, 2025 | 43.02 | 43.08 | 42.92 | 43.03 | 42.67 | 0.33% | 4,110 |
| Oct 23, 2025 | 42.87 | 42.98 | 42.85 | 42.89 | 42.53 | 0.78% | 2,963 |
| Oct 22, 2025 | 42.70 | 42.70 | 42.40 | 42.56 | 42.20 | -0.26% | 18,133 |
| Oct 21, 2025 | 42.87 | 42.87 | 42.57 | 42.67 | 42.31 | -0.74% | 7,640 |
| Oct 20, 2025 | 42.53 | 43.02 | 42.53 | 42.99 | 42.62 | 0.98% | 7,270 |
| Oct 17, 2025 | 42.52 | 42.57 | 42.45 | 42.57 | 42.21 | 0.49% | 871 |
| Oct 16, 2025 | 42.71 | 42.71 | 42.35 | 42.36 | 42.00 | -0.61% | 32,807 |
| Oct 15, 2025 | 42.79 | 42.79 | 42.38 | 42.62 | 42.26 | 0.07% | 3,317 |
| Oct 14, 2025 | 42.12 | 42.78 | 42.12 | 42.60 | 42.23 | 0.60% | 12,640 |
| Oct 13, 2025 | 42.57 | 42.57 | 42.23 | 42.34 | 41.98 | 1.57% | 4,039 |
| Oct 10, 2025 | 42.82 | 42.82 | 41.61 | 41.69 | 41.33 | -2.03% | 5,517 |