MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVYA — iShares Asia/Pacific Dividend ETF
NYSE ArcaiShares Asia/Pacific Dividend ETF
$49.47
-0.07(-0.15%)
- O
- 49.31
- H
- 49.47
- L
- 49.31
- V
- 5.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.47
Period Return+41.3%
Period High$52.73
Period Low$34.83
Avg Daily Volume7.2K
Total Trading Days365
DVYA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.31 | $49.47 | $49.31 | $49.47 | $-0.07 | -0.15% | 5,940 | $49.40 | $49.31 $49.47 |
| Oct 1, 2026 | $49.58 | $49.58 | $49.21 | $49.54 | $-0.30 | -0.60% | 7,448 | $49.39 | $49.21 $49.58 |
| Sep 30, 2026 | $50.03 | $50.22 | $49.84 | $49.84 | $-0.13 | -0.27% | 3,882 | $50.06 | $49.84 $50.22 |
| Sep 29, 2026 | $50.04 | $50.07 | $49.91 | $49.98 | $-0.37 | -0.73% | 2,713 | $49.98 | $49.91 $50.07 |
| Sep 28, 2026 | $50.36 | $50.36 | $50.16 | $50.34 | +$0.27 | +0.54% | 1,222 | $50.30 | $50.16 $50.36 |
| Sep 25, 2026 | $50.09 | $50.11 | $49.98 | $50.07 | +$0.03 | +0.05% | 2,710 | $50.02 | $49.98 $50.11 |
| Sep 24, 2026 | $49.85 | $50.20 | $49.85 | $50.05 | +$0.00 | +0.00% | 2,156 | $50.04 | $49.85 $50.20 |
| Sep 23, 2026 | $50.20 | $50.21 | $50.05 | $50.05 | $-0.80 | -1.58% | 2,590 | $50.16 | $50.05 $50.21 |
| Sep 22, 2026 | $50.89 | $50.94 | $50.78 | $50.85 | +$0.06 | +0.11% | 2,767 | $50.84 | $50.78 $50.94 |
| Sep 21, 2026 | $50.83 | $50.91 | $50.60 | $50.79 | +$0.42 | +0.83% | 45,806 | $50.64 | $50.60 $50.91 |
| Sep 18, 2026 | $50.37 | $50.37 | $50.15 | $50.37 | $-0.31 | -0.61% | 11,635 | $50.25 | $50.15 $50.37 |
| Sep 17, 2026 | $50.72 | $50.81 | $50.63 | $50.68 | +$0.66 | +1.32% | 5,067 | $50.70 | $50.63 $50.81 |
| Sep 16, 2026 | $50.34 | $50.44 | $49.84 | $50.02 | $-0.39 | -0.77% | 10,872 | $50.21 | $49.84 $50.44 |
| Sep 15, 2026 | $50.54 | $50.54 | $50.32 | $50.41 | $-1.26 | -2.44% | 2,206 | $50.45 | $50.32 $50.54 |
| Sep 14, 2026 | $51.60 | $51.81 | $51.44 | $51.67 | +$0.06 | +0.11% | 3,293 | $51.60 | $51.44 $51.81 |
| Sep 11, 2026 | $51.64 | $51.77 | $51.61 | $51.62 | +$0.21 | +0.40% | 1,561 | $51.68 | $51.61 $51.77 |
| Sep 10, 2026 | $51.50 | $51.50 | $51.35 | $51.41 | $-0.60 | -1.16% | 1,691 | $51.43 | $51.35 $51.50 |
| Sep 9, 2026 | $52.13 | $52.19 | $52.01 | $52.01 | $-0.33 | -0.63% | 3,250 | $52.08 | $52.01 $52.19 |
| Sep 8, 2026 | $52.62 | $52.62 | $52.01 | $52.34 | $-0.21 | -0.40% | 8,242 | $52.18 | $52.01 $52.62 |
| Sep 4, 2026 | $52.43 | $52.73 | $52.43 | $52.55 | $-0.02 | -0.04% | 2,916 | $52.58 | $52.43 $52.73 |
| Sep 3, 2026 | $52.40 | $52.57 | $52.40 | $52.57 | +$0.51 | +0.97% | 2,305 | $52.49 | $52.40 $52.57 |
| Sep 2, 2026 | $51.90 | $52.06 | $51.90 | $52.06 | +$0.50 | +0.96% | 5,604 | $51.94 | $51.90 $52.06 |
| Sep 1, 2026 | $51.87 | $51.87 | $51.57 | $51.57 | $-0.33 | -0.63% | 1,706 | $51.71 | $51.57 $51.87 |
| Aug 31, 2026 | $51.95 | $51.95 | $51.86 | $51.89 | $-0.01 | -0.01% | 1,324 | $51.91 | $51.86 $51.95 |
| Aug 28, 2026 | $51.98 | $51.98 | $51.80 | $51.90 | $-0.03 | -0.05% | 4,100 | $51.92 | $51.80 $51.98 |
| Aug 27, 2026 | $51.91 | $51.95 | $51.77 | $51.93 | $-0.19 | -0.36% | 2,084 | $51.91 | $51.77 $51.95 |
| Aug 26, 2026 | $52.37 | $52.37 | $52.07 | $52.12 | $-0.40 | -0.76% | 2,499 | $52.17 | $52.07 $52.37 |
| Aug 25, 2026 | $52.45 | $52.51 | $52.45 | $52.51 | +$0.22 | +0.42% | 532 | $52.44 | $52.45 $52.51 |
| Aug 24, 2026 | $52.44 | $52.44 | $52.26 | $52.29 | $-0.14 | -0.27% | 875 | $52.35 | $52.26 $52.44 |
| Aug 21, 2026 | $52.24 | $52.47 | $52.24 | $52.44 | +$0.51 | +0.98% | 2,506 | $52.40 | $52.24 $52.47 |