iShares Asia/Pacific Dividend ETF (DVYA) Historical Stock Data
35.66 ↓0.45 (-1.24%)
As of February 3, 2023, 12:57pm EST.
Historical Data
In the past 30 trading days, DVYA is up 0.16% a day on average. There have been 18 days where iShares Asia/Pacific Dividend ETF closed green and 12 days where DVYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 36.17 | 36.11 | ↓$0.06 (-0.18%) | 36.03 | 36.21 | 23.74K |
| 2023-02-01 | 36.18 | 36.39 | ↑$0.21 (0.58%) | 36.05 | 36.54 | 2.19K |
| 2023-01-31 | 36.00 | 36.17 | ↑$0.17 (0.47%) | 35.86 | 36.17 | 21.87K |
| 2023-01-30 | 36.35 | 36.32 | ↓$0.03 (-0.08%) | 36.32 | 36.48 | 11.68K |
| 2023-01-27 | 36.66 | 36.62 | ↓$0.04 (-0.10%) | 36.56 | 36.76 | 7.48K |
| 2023-01-26 | 36.80 | 36.70 | ↓$0.10 (-0.27%) | 36.60 | 36.80 | 1.08K |
| 2023-01-25 | 36.45 | 36.72 | ↑$0.27 (0.74%) | 36.43 | 36.77 | 7.37K |
| 2023-01-24 | 36.30 | 36.41 | ↑$0.11 (0.31%) | 36.30 | 36.43 | 3.03K |
| 2023-01-23 | 36.15 | 36.29 | ↑$0.14 (0.39%) | 36.03 | 36.42 | 23.87K |
| 2023-01-20 | 35.81 | 36.17 | ↑$0.36 (1.01%) | 35.81 | 36.24 | 5.19K |
| 2023-01-19 | 35.65 | 35.75 | ↑$0.10 (0.28%) | 35.58 | 35.81 | 7.03K |
| 2023-01-18 | 35.95 | 35.53 | ↓$0.42 (-1.17%) | 35.53 | 36.03 | 15.18K |
| 2023-01-17 | 35.66 | 35.71 | ↑$0.05 (0.15%) | 35.65 | 35.74 | 4.09K |
| 2023-01-13 | 35.54 | 35.80 | ↑$0.26 (0.74%) | 35.54 | 35.81 | 7.48K |
| 2023-01-12 | 35.05 | 35.43 | ↑$0.38 (1.09%) | 34.98 | 35.51 | 7.94K |
| 2023-01-11 | 34.73 | 34.86 | ↑$0.13 (0.37%) | 34.71 | 34.86 | 9.47K |
| 2023-01-10 | 34.60 | 34.59 | ↓$0.01 (-0.02%) | 34.59 | 34.60 | 1.07K |
| 2023-01-09 | 34.75 | 34.54 | ↓$0.21 (-0.60%) | 34.54 | 34.80 | 4.67K |
| 2023-01-06 | 34.38 | 34.64 | ↑$0.26 (0.76%) | 34.38 | 34.64 | 2.47K |
| 2023-01-05 | 34.00 | 34.03 | ↑$0.03 (0.09%) | 34.00 | 34.11 | 1.24K |
| 2023-01-04 | 34.50 | 34.41 | ↓$0.09 (-0.26%) | 34.33 | 34.50 | 15.27K |
| 2023-01-03 | 33.88 | 33.90 | ↑$0.02 (0.06%) | 33.84 | 33.94 | 2.63K |
| 2022-12-30 | 33.74 | 33.69 | ↓$0.05 (-0.15%) | 33.69 | 33.79 | 3.52K |
| 2022-12-29 | 33.77 | 33.81 | ↑$0.04 (0.11%) | 33.77 | 33.87 | 2.97K |
| 2022-12-28 | 33.55 | 33.48 | ↓$0.07 (-0.21%) | 33.48 | 33.70 | 28.29K |
| 2022-12-27 | 33.72 | 33.79 | ↑$0.07 (0.21%) | 33.70 | 33.79 | 6.53K |
| 2022-12-23 | 33.40 | 33.51 | ↑$0.11 (0.32%) | 33.40 | 33.55 | 1.51K |
| 2022-12-22 | 33.26 | 33.23 | ↓$0.03 (-0.09%) | 33.02 | 33.26 | 3.12K |
| 2022-12-21 | 33.40 | 33.40 | ↓$0.00 (-0.01%) | 33.40 | 33.44 | 3.62K |
| 2022-12-20 | 32.96 | 33.05 | ↑$0.09 (0.27%) | 32.93 | 33.11 | 3.88K |
Create an account or log in to view more rows.
$DVYA Futes looking great
$DVYA looking good today??
$DVYA prepare your cash to buy dip
$DVYA slap the ask.
$DVYA going green
$DVYA Here we go!!!
$DVYA Beautiful!! 😀
$DVYA I can wait.
$DVYA we had no volume for days before the last big rip
$DVYA here to raid