Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.30 -0.15 (-0.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.68 24.85 24.68 24.74 4,310 +0.07(+0.28%)
Oct 29, 2015 24.67 24.74 24.63 24.67 7,546 -0.22(-0.87%)
Oct 28, 2015 25.04 25.14 24.80 24.89 5,978 -0.28(-1.11%)
Oct 27, 2015 25.26 25.26 25.12 25.17 4,226 -0.29(-1.13%)
Oct 26, 2015 25.52 25.55 25.45 25.45 2,516 -0.11(-0.43%)
Oct 23, 2015 25.55 25.56 25.55 25.56 593 +0.16(+0.61%)
Oct 22, 2015 25.34 25.44 25.31 25.41 9,190 +0.30(+1.20%)
Oct 21, 2015 25.10 25.23 25.10 25.10 21,921 +0.08(+0.33%)
Oct 20, 2015 25.13 25.13 25.01 25.02 1,186 -0.21(-0.81%)
Oct 19, 2015 25.27 25.27 25.23 25.23 5,114 -0.24(-0.95%)
Oct 16, 2015 25.45 25.47 25.45 25.47 752 -0.10(-0.39%)
Oct 15, 2015 25.33 25.57 25.33 25.57 4,053 +0.49(+1.97%)
Oct 14, 2015 25.13 25.13 24.96 25.07 1,846 +0.13(+0.52%)
Oct 13, 2015 24.94 24.94 24.94 24.94 291 -0.47(-1.84%)
Oct 12, 2015 25.52 25.53 25.41 25.41 10,512 +0.18(+0.71%)
Oct 09, 2015 25.34 25.34 25.23 25.23 899 +0.25(+1.00%)
Oct 08, 2015 24.82 24.98 24.82 24.98 3,185 +0.23(+0.92%)
Oct 07, 2015 24.68 24.88 24.60 24.75 3,140 +0.57(+2.35%)
Oct 06, 2015 24.20 24.22 24.11 24.18 2,452 +0.17(+0.69%)
Oct 05, 2015 23.79 24.02 23.79 24.02 4,111 +0.81(+3.48%)
Oct 02, 2015 23.05 23.21 23.01 23.21 2,880 +0.13(+0.58%)
Oct 01, 2015 23.40 23.40 23.08 23.08 3,113 +0.14(+0.62%)
Sep 30, 2015 22.91 22.95 22.82 22.93 4,999 +0.32(+1.41%)
Sep 29, 2015 22.68 22.84 22.62 22.62 11,284 -0.29(-1.25%)
Sep 28, 2015 23.08 23.10 22.87 22.90 13,609 -0.39(-1.67%)
Sep 25, 2015 23.31 23.41 23.29 23.29 1,111 -0.06(-0.28%)
Sep 24, 2015 23.15 23.36 23.15 23.36 3,294 +0.13(+0.57%)
Sep 23, 2015 23.34 23.34 23.23 23.23 508 -0.27(-1.13%)
Sep 22, 2015 23.49 23.49 23.38 23.49 1,644 -0.37(-1.54%)
Sep 21, 2015 23.84 23.90 23.84 23.86 1,765 -0.01(-0.02%)
Sep 18, 2015 24.03 24.05 23.86 23.86 5,481 -0.44(-1.81%)
Sep 17, 2015 24.02 24.31 24.02 24.31 4,853 +0.21(+0.85%)
Sep 16, 2015 23.80 24.10 23.80 24.10 2,613 +0.39(+1.63%)
Sep 15, 2015 23.55 23.71 23.36 23.71 10,577 -0.02(-0.08%)
Sep 14, 2015 23.73 23.73 23.73 23.73 223 -0.01(-0.03%)
Sep 11, 2015 23.64 23.76 23.57 23.74 3,493 -0.08(-0.33%)
Sep 10, 2015 23.55 23.82 23.55 23.82 3,809 -0.06(-0.23%)
Sep 09, 2015 24.15 24.15 23.87 23.87 1,558 -0.04(-0.15%)
Sep 08, 2015 23.79 23.94 23.68 23.91 14,125 +0.92(+3.99%)
Sep 04, 2015 23.24 22.99 22.99 22.99 5,631 -0.66(-2.78%)
Sep 03, 2015 23.85 23.85 23.61 23.65 6,622 +0.22(+0.92%)
Sep 02, 2015 23.43 23.43 23.43 23.43 877 +0.02(+0.08%)
Sep 01, 2015 23.64 23.64 23.41 23.41 2,421 -0.97(-3.99%)
Aug 31, 2015 24.49 24.50 24.35 24.38 7,915 -0.24(-0.98%)
Aug 28, 2015 24.55 24.72 24.55 24.63 1,585 +0.07(+0.27%)
Aug 27, 2015 24.47 24.76 24.41 24.56 13,875 +0.47(+1.97%)
Aug 26, 2015 24.05 24.08 23.91 24.08 2,844 +0.18(+0.74%)
Aug 25, 2015 23.36 24.57 23.36 23.91 9,903 +1.00(+4.35%)
Aug 24, 2015 24.05 24.05 22.23 22.91 25,172 -1.50(-6.14%)
Aug 21, 2015 24.65 24.65 24.41 24.41 2,752 -0.38(-1.55%)
Aug 20, 2015 24.98 24.98 24.79 24.79 3,866 -0.73(-2.86%)
Aug 19, 2015 25.39 25.53 25.29 25.53 289,666 +0.01(+0.05%)
Aug 18, 2015 25.40 25.51 25.40 25.51 1,831 -0.15(-0.60%)
Aug 17, 2015 25.48 25.67 25.48 25.67 834 +0.07(+0.27%)
Aug 14, 2015 25.51 25.70 25.51 25.60 4,281 -0.10(-0.38%)
Aug 13, 2015 25.56 25.71 25.55 25.69 5,474 +0.12(+0.47%)
Aug 12, 2015 25.48 25.57 25.27 25.57 9,573 +0.00(+0.01%)
Aug 11, 2015 25.90 25.90 25.54 25.57 7,599 -0.97(-3.65%)
Aug 10, 2015 26.32 26.57 26.32 26.54 2,264 +0.35(+1.35%)
Aug 07, 2015 25.91 26.20 25.85 26.19 6,494 -0.08(-0.31%)
Aug 06, 2015 26.38 26.38 26.20 26.27 5,817 -0.49(-1.83%)
Aug 05, 2015 26.86 26.86 26.76 26.76 2,754 -0.11(-0.43%)
Aug 04, 2015 26.90 26.98 26.86 26.87 4,967 +0.11(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.