iShares Asia/Pacific Dividend ETF (DVYA)
NYSEARCA: DVYA · Real-Time Price · USD
41.65
+0.02 (0.05%)
At close: Aug 15, 2025, 4:00 PM
41.65
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DVYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.73 | 41.73 | 41.55 | 41.65 | 41.65 | 0.05% | 4,945 |
| Aug 14, 2025 | 41.84 | 41.84 | 41.58 | 41.63 | 41.63 | -0.56% | 9,132 |
| Aug 13, 2025 | 41.80 | 41.90 | 41.79 | 41.87 | 41.87 | 0.58% | 4,629 |
| Aug 12, 2025 | 41.43 | 41.64 | 41.35 | 41.63 | 41.63 | 0.83% | 3,155 |
| Aug 11, 2025 | 41.32 | 41.32 | 41.18 | 41.28 | 41.28 | 0.32% | 4,396 |
| Aug 8, 2025 | 41.08 | 41.23 | 41.08 | 41.15 | 41.15 | 0.47% | 6,091 |
| Aug 7, 2025 | 41.08 | 41.10 | 40.87 | 40.96 | 40.96 | 0.72% | 2,133 |
| Aug 6, 2025 | 40.55 | 40.67 | 40.55 | 40.67 | 40.67 | 0.48% | 835 |
| Aug 5, 2025 | 40.51 | 40.51 | 40.47 | 40.47 | 40.47 | 0.42% | 661 |
| Aug 4, 2025 | 40.16 | 40.30 | 40.16 | 40.30 | 40.30 | 1.03% | 899 |
| Aug 1, 2025 | 39.94 | 39.94 | 39.82 | 39.89 | 39.89 | 0.27% | 1,241 |
| Jul 31, 2025 | 39.90 | 39.90 | 39.73 | 39.78 | 39.78 | -0.84% | 1,269 |
| Jul 30, 2025 | 40.36 | 40.36 | 40.05 | 40.12 | 40.12 | -1.40% | 3,322 |
| Jul 29, 2025 | 40.69 | 40.72 | 40.64 | 40.69 | 40.69 | 0.39% | 1,798 |
| Jul 28, 2025 | 40.75 | 40.75 | 40.42 | 40.53 | 40.53 | -0.90% | 4,581 |
| Jul 25, 2025 | 40.69 | 40.94 | 40.69 | 40.90 | 40.90 | -0.30% | 2,968 |
| Jul 24, 2025 | 41.01 | 41.19 | 40.94 | 41.02 | 41.02 | 0.21% | 34,051 |
| Jul 23, 2025 | 40.77 | 40.96 | 40.73 | 40.94 | 40.94 | 1.12% | 25,291 |
| Jul 22, 2025 | 40.41 | 40.50 | 40.30 | 40.49 | 40.49 | 0.73% | 5,519 |
| Jul 21, 2025 | 40.29 | 40.39 | 40.15 | 40.19 | 40.19 | 0.64% | 11,266 |
| Jul 18, 2025 | 40.04 | 40.04 | 39.86 | 39.94 | 39.94 | 0.02% | 2,502 |
| Jul 17, 2025 | 39.76 | 39.93 | 39.76 | 39.93 | 39.93 | 0.52% | 3,884 |
| Jul 16, 2025 | 39.62 | 39.73 | 39.58 | 39.73 | 39.73 | 0.68% | 1,708 |
| Jul 15, 2025 | 39.53 | 39.53 | 39.38 | 39.46 | 39.46 | -0.75% | 3,370 |
| Jul 14, 2025 | 39.65 | 39.77 | 39.65 | 39.76 | 39.76 | 0.38% | 1,069 |
| Jul 11, 2025 | 39.55 | 39.62 | 39.55 | 39.60 | 39.60 | 0.01% | 1,408 |
| Jul 10, 2025 | 39.33 | 39.61 | 39.33 | 39.60 | 39.60 | 0.87% | 1,337 |
| Jul 9, 2025 | 39.16 | 39.26 | 39.16 | 39.26 | 39.26 | 0.38% | 1,186 |
| Jul 8, 2025 | 39.15 | 39.25 | 39.09 | 39.11 | 39.11 | 0.28% | 5,855 |
| Jul 7, 2025 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -0.76% | 5,435 |
| Jul 3, 2025 | 39.42 | 39.42 | 39.30 | 39.30 | 39.30 | 0.06% | 998 |
| Jul 2, 2025 | 39.00 | 39.28 | 38.99 | 39.28 | 39.28 | 1.21% | 2,126 |
| Jul 1, 2025 | 38.69 | 38.84 | 38.69 | 38.81 | 38.81 | 0.86% | 1,857 |
| Jun 30, 2025 | 38.34 | 38.48 | 38.34 | 38.47 | 38.47 | 0.12% | 5,781 |
| Jun 27, 2025 | 38.45 | 38.46 | 38.35 | 38.43 | 38.43 | -0.19% | 2,589 |
| Jun 26, 2025 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | 1.28% | 2,523 |
| Jun 25, 2025 | 37.97 | 38.04 | 37.86 | 38.01 | 38.01 | 0.43% | 1,746 |
| Jun 24, 2025 | 37.54 | 37.89 | 37.54 | 37.85 | 37.85 | 1.27% | 2,046 |
| Jun 23, 2025 | 37.08 | 37.38 | 37.01 | 37.38 | 37.38 | 1.30% | 4,677 |
| Jun 20, 2025 | 37.42 | 37.42 | 36.90 | 36.90 | 36.90 | -1.64% | 11,717 |
| Jun 18, 2025 | 37.57 | 37.67 | 37.49 | 37.51 | 37.51 | -0.16% | 4,353 |
| Jun 17, 2025 | 37.82 | 37.92 | 37.57 | 37.57 | 37.57 | -0.92% | 5,688 |
| Jun 16, 2025 | 38.08 | 38.08 | 37.92 | 37.92 | 37.92 | -0.74% | 1,317 |
| Jun 13, 2025 | 38.32 | 38.32 | 38.18 | 38.20 | 37.45 | -0.88% | 1,332 |
| Jun 12, 2025 | 38.41 | 38.56 | 38.41 | 38.54 | 37.78 | -0.03% | 2,487 |
| Jun 11, 2025 | 38.59 | 38.65 | 38.55 | 38.55 | 37.79 | 0.06% | 4,469 |
| Jun 10, 2025 | 38.42 | 38.53 | 38.39 | 38.53 | 37.77 | 0.65% | 3,515 |
| Jun 9, 2025 | 38.24 | 38.28 | 38.12 | 38.28 | 37.52 | 0.23% | 4,037 |
| Jun 6, 2025 | 38.10 | 38.19 | 38.09 | 38.19 | 37.44 | 0.40% | 1,658 |
| Jun 5, 2025 | 38.07 | 38.07 | 38.04 | 38.04 | 37.29 | 0.48% | 3,010 |