iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
49.37
-0.08 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
49.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.52 | 49.52 | 49.31 | 49.37 | 49.37 | -0.16% | 1,338 |
| Apr 27, 2026 | 49.59 | 49.60 | 49.37 | 49.44 | 49.44 | -0.22% | 3,534 |
| Apr 24, 2026 | 49.48 | 49.55 | 49.43 | 49.55 | 49.55 | -0.45% | 1,730 |
| Apr 23, 2026 | 49.99 | 50.02 | 49.66 | 49.78 | 49.78 | -0.28% | 4,005 |
| Apr 22, 2026 | 49.97 | 49.99 | 49.82 | 49.91 | 49.91 | 0.24% | 8,475 |
| Apr 21, 2026 | 50.33 | 50.37 | 49.79 | 49.79 | 49.79 | -1.34% | 4,336 |
| Apr 20, 2026 | 50.36 | 50.52 | 50.36 | 50.47 | 50.47 | -0.32% | 5,270 |
| Apr 17, 2026 | 50.85 | 50.92 | 50.63 | 50.63 | 50.63 | 0.79% | 7,082 |
| Apr 16, 2026 | 50.54 | 51.04 | 50.00 | 50.23 | 50.23 | -0.61% | 9,653 |
| Apr 15, 2026 | 50.76 | 50.76 | 50.35 | 50.54 | 50.54 | -0.20% | 6,468 |
| Apr 14, 2026 | 50.57 | 50.70 | 50.53 | 50.64 | 50.64 | 0.13% | 13,707 |
| Apr 13, 2026 | 49.90 | 50.64 | 49.90 | 50.57 | 50.57 | 0.80% | 15,296 |
| Apr 10, 2026 | 50.48 | 50.50 | 50.13 | 50.17 | 50.17 | -0.12% | 26,585 |
| Apr 9, 2026 | 49.91 | 50.36 | 49.84 | 50.23 | 50.23 | 0.86% | 11,353 |
| Apr 8, 2026 | 49.96 | 49.97 | 49.71 | 49.80 | 49.80 | 2.45% | 7,787 |
| Apr 7, 2026 | 48.57 | 48.61 | 48.25 | 48.61 | 48.61 | 0.01% | 7,186 |
| Apr 6, 2026 | 48.46 | 48.67 | 48.46 | 48.60 | 48.60 | 0.04% | 8,246 |
| Apr 2, 2026 | 47.82 | 48.82 | 47.82 | 48.58 | 48.58 | -0.13% | 13,898 |
| Apr 1, 2026 | 48.73 | 48.93 | 48.55 | 48.65 | 48.65 | 0.79% | 6,798 |
| Mar 31, 2026 | 47.64 | 48.27 | 47.61 | 48.26 | 48.26 | 2.21% | 3,711 |
| Mar 30, 2026 | 47.64 | 47.64 | 47.22 | 47.22 | 47.22 | -0.21% | 7,976 |
| Mar 27, 2026 | 47.44 | 47.53 | 47.21 | 47.32 | 47.32 | 0.30% | 11,443 |
| Mar 26, 2026 | 47.56 | 47.78 | 47.18 | 47.18 | 47.18 | -1.68% | 4,370 |
| Mar 25, 2026 | 48.03 | 48.03 | 47.98 | 47.99 | 47.99 | 0.94% | 896 |
| Mar 24, 2026 | 47.26 | 47.82 | 47.26 | 47.54 | 47.54 | -0.71% | 5,218 |
| Mar 23, 2026 | 47.80 | 48.42 | 47.74 | 47.88 | 47.88 | 1.91% | 16,670 |
| Mar 20, 2026 | 48.00 | 48.00 | 46.79 | 46.98 | 46.98 | -3.13% | 67,464 |
| Mar 19, 2026 | 47.81 | 48.60 | 47.81 | 48.50 | 48.50 | 0.39% | 8,918 |
| Mar 18, 2026 | 48.84 | 48.88 | 48.31 | 48.31 | 48.31 | -1.08% | 9,021 |
| Mar 17, 2026 | 48.92 | 49.00 | 48.77 | 48.84 | 48.84 | -0.12% | 8,510 |
| Mar 16, 2026 | 48.61 | 48.97 | 48.61 | 48.90 | 48.54 | 1.55% | 19,613 |
| Mar 13, 2026 | 48.69 | 48.85 | 48.10 | 48.15 | 47.80 | -0.81% | 11,900 |
| Mar 12, 2026 | 48.93 | 48.93 | 48.50 | 48.54 | 48.19 | -1.48% | 9,364 |
| Mar 11, 2026 | 49.28 | 49.38 | 49.13 | 49.27 | 48.92 | -0.08% | 6,060 |
| Mar 10, 2026 | 49.19 | 49.83 | 49.14 | 49.31 | 48.96 | 1.00% | 9,876 |
| Mar 9, 2026 | 48.16 | 48.89 | 47.85 | 48.82 | 48.47 | 0.10% | 50,544 |
| Mar 6, 2026 | 48.63 | 49.00 | 48.41 | 48.77 | 48.42 | -0.90% | 22,659 |
| Mar 5, 2026 | 49.41 | 49.62 | 48.87 | 49.22 | 48.86 | -0.97% | 21,149 |
| Mar 4, 2026 | 49.55 | 49.74 | 49.36 | 49.70 | 49.34 | -0.84% | 24,312 |
| Mar 3, 2026 | 49.94 | 50.51 | 49.21 | 50.12 | 49.76 | -2.13% | 85,640 |
| Mar 2, 2026 | 51.02 | 51.21 | 50.73 | 51.21 | 50.84 | -1.14% | 21,344 |
| Feb 27, 2026 | 51.69 | 52.00 | 51.69 | 51.80 | 51.43 | 0.27% | 16,771 |
| Feb 26, 2026 | 51.48 | 51.67 | 51.17 | 51.66 | 51.29 | -0.04% | 9,619 |
| Feb 25, 2026 | 51.43 | 51.70 | 51.40 | 51.68 | 51.31 | 0.55% | 5,528 |
| Feb 24, 2026 | 51.09 | 51.50 | 51.09 | 51.40 | 51.03 | 0.81% | 5,468 |
| Feb 23, 2026 | 51.33 | 51.33 | 50.99 | 50.99 | 50.62 | -0.45% | 11,957 |
| Feb 20, 2026 | 50.59 | 51.22 | 50.59 | 51.22 | 50.85 | 1.14% | 13,413 |
| Feb 19, 2026 | 50.42 | 50.64 | 50.42 | 50.64 | 50.28 | 0.40% | 1,714 |
| Feb 18, 2026 | 50.57 | 50.66 | 50.38 | 50.44 | 50.08 | 0.16% | 6,758 |
| Feb 17, 2026 | 50.06 | 50.45 | 49.84 | 50.36 | 50.00 | -0.29% | 8,340 |
| Feb 13, 2026 | 50.20 | 50.55 | 50.10 | 50.51 | 50.14 | -0.38% | 10,595 |
| Feb 12, 2026 | 51.00 | 51.15 | 50.46 | 50.70 | 50.34 | -0.33% | 10,724 |
| Feb 11, 2026 | 50.81 | 50.90 | 50.40 | 50.87 | 50.50 | 1.20% | 11,306 |
| Feb 10, 2026 | 50.56 | 50.56 | 50.13 | 50.27 | 49.90 | -0.15% | 16,465 |
| Feb 9, 2026 | 49.82 | 50.37 | 49.82 | 50.34 | 49.98 | 1.52% | 8,968 |
| Feb 6, 2026 | 49.29 | 49.62 | 49.29 | 49.59 | 49.23 | 1.22% | 4,905 |
| Feb 5, 2026 | 49.39 | 49.39 | 48.99 | 48.99 | 48.64 | -0.33% | 10,119 |
| Feb 4, 2026 | 49.26 | 49.30 | 49.01 | 49.15 | 48.80 | 0.74% | 11,743 |
| Feb 3, 2026 | 48.82 | 48.86 | 48.38 | 48.79 | 48.44 | 1.10% | 27,499 |
| Feb 2, 2026 | 48.12 | 48.30 | 48.11 | 48.26 | 47.91 | 0.09% | 11,263 |
| Jan 30, 2026 | 48.88 | 48.88 | 48.10 | 48.22 | 47.87 | -2.42% | 16,328 |
| Jan 29, 2026 | 49.63 | 49.80 | 48.93 | 49.41 | 49.06 | 0.68% | 5,755 |
| Jan 28, 2026 | 49.29 | 49.29 | 48.71 | 49.08 | 48.72 | -0.25% | 11,877 |
| Jan 27, 2026 | 48.84 | 49.20 | 48.84 | 49.20 | 48.85 | 1.80% | 19,718 |
| Jan 26, 2026 | 48.29 | 48.56 | 48.28 | 48.33 | 47.98 | 0.89% | 14,305 |
| Jan 23, 2026 | 47.59 | 47.97 | 47.59 | 47.90 | 47.56 | 0.66% | 7,817 |
| Jan 22, 2026 | 47.54 | 47.72 | 47.48 | 47.59 | 47.25 | 1.25% | 13,798 |
| Jan 21, 2026 | 46.85 | 47.15 | 46.84 | 47.00 | 46.66 | 0.85% | 9,084 |
| Jan 20, 2026 | 46.70 | 46.77 | 46.54 | 46.61 | 46.27 | -0.55% | 5,816 |
| Jan 16, 2026 | 46.97 | 46.97 | 46.72 | 46.86 | 46.53 | - | 6,162 |
| Jan 15, 2026 | 46.68 | 46.97 | 46.68 | 46.86 | 46.52 | 1.18% | 2,685 |
| Jan 14, 2026 | 46.32 | 46.33 | 46.18 | 46.31 | 45.98 | 0.50% | 4,488 |
| Jan 13, 2026 | 46.31 | 46.32 | 46.07 | 46.08 | 45.75 | -0.37% | 13,727 |
| Jan 12, 2026 | 45.93 | 46.26 | 45.93 | 46.25 | 45.92 | 1.31% | 4,246 |
| Jan 9, 2026 | 45.48 | 45.71 | 45.41 | 45.66 | 45.33 | 0.21% | 6,132 |
| Jan 8, 2026 | 45.40 | 45.56 | 45.34 | 45.56 | 45.23 | 0.77% | 18,699 |
| Jan 7, 2026 | 45.32 | 45.33 | 45.21 | 45.21 | 44.89 | -0.65% | 6,848 |
| Jan 6, 2026 | 45.46 | 45.55 | 45.38 | 45.51 | 45.18 | 0.71% | 17,064 |
| Jan 5, 2026 | 44.82 | 45.19 | 44.82 | 45.19 | 44.86 | 0.71% | 10,393 |
| Jan 2, 2026 | 44.89 | 44.97 | 44.70 | 44.87 | 44.54 | 1.33% | 5,301 |
| Dec 31, 2025 | 44.30 | 44.36 | 44.28 | 44.28 | 43.96 | -0.96% | 1,778 |
| Dec 30, 2025 | 44.81 | 44.81 | 44.71 | 44.71 | 44.38 | 0.11% | 2,160 |
| Dec 29, 2025 | 45.02 | 45.02 | 44.58 | 44.66 | 44.33 | -1.01% | 8,347 |
| Dec 26, 2025 | 44.98 | 45.17 | 44.98 | 45.11 | 44.79 | 0.41% | 8,388 |
| Dec 24, 2025 | 44.96 | 44.96 | 44.86 | 44.93 | 44.60 | 0.16% | 4,210 |
| Dec 23, 2025 | 44.75 | 44.85 | 44.70 | 44.85 | 44.53 | 0.78% | 2,650 |
| Dec 22, 2025 | 44.39 | 44.61 | 44.39 | 44.51 | 44.19 | 0.56% | 6,313 |
| Dec 19, 2025 | 44.39 | 44.39 | 44.17 | 44.26 | 43.94 | 0.14% | 11,119 |
| Dec 18, 2025 | 44.27 | 44.38 | 44.20 | 44.20 | 43.88 | 0.97% | 3,040 |
| Dec 17, 2025 | 43.93 | 43.95 | 43.77 | 43.77 | 43.46 | -0.66% | 3,440 |
| Dec 16, 2025 | 44.22 | 44.22 | 43.98 | 44.07 | 43.75 | -0.85% | 4,074 |
| Dec 15, 2025 | 44.67 | 44.67 | 44.40 | 44.44 | 44.12 | -0.73% | 3,858 |
| Dec 12, 2025 | 44.88 | 44.88 | 44.62 | 44.77 | 44.07 | -0.14% | 1,031 |
| Dec 11, 2025 | 44.84 | 44.92 | 44.77 | 44.83 | 44.13 | 0.34% | 3,799 |
| Dec 10, 2025 | 44.42 | 44.68 | 44.32 | 44.68 | 43.98 | 0.78% | 4,111 |
| Dec 9, 2025 | 44.27 | 44.37 | 44.27 | 44.34 | 43.64 | 0.12% | 25,522 |
| Dec 8, 2025 | 44.72 | 44.72 | 44.25 | 44.28 | 43.59 | -0.67% | 4,682 |
| Dec 5, 2025 | 44.67 | 44.68 | 44.55 | 44.58 | 43.88 | 0.06% | 1,599 |
| Dec 4, 2025 | 44.67 | 44.67 | 44.52 | 44.56 | 43.86 | 0.02% | 16,495 |
| Dec 3, 2025 | 44.25 | 44.56 | 44.25 | 44.55 | 43.85 | 0.73% | 1,586 |