Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 +0.11 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.66 24.83 24.66 24.72 4,314 +0.07(+0.28%)
Oct 29, 2015 24.65 24.72 24.61 24.65 7,553 -0.22(-0.87%)
Oct 28, 2015 25.01 25.12 24.77 24.87 5,983 -0.28(-1.11%)
Oct 27, 2015 25.24 25.24 25.10 25.14 4,230 -0.29(-1.13%)
Oct 26, 2015 25.50 25.53 25.43 25.43 2,518 -0.11(-0.43%)
Oct 23, 2015 25.53 25.54 25.53 25.54 594 +0.16(+0.61%)
Oct 22, 2015 25.32 25.42 25.29 25.38 9,198 +0.30(+1.20%)
Oct 21, 2015 25.08 25.20 25.08 25.08 21,940 +0.08(+0.33%)
Oct 20, 2015 25.11 25.11 24.98 25.00 1,187 -0.20(-0.81%)
Oct 19, 2015 25.25 25.25 25.20 25.20 5,119 -0.24(-0.95%)
Oct 16, 2015 25.42 25.45 25.42 25.45 753 -0.10(-0.39%)
Oct 15, 2015 25.31 25.55 25.31 25.55 4,056 +0.49(+1.97%)
Oct 14, 2015 25.11 25.11 24.93 25.05 1,847 +0.13(+0.52%)
Oct 13, 2015 24.92 24.92 24.92 24.92 291 -0.47(-1.84%)
Oct 12, 2015 25.50 25.51 25.39 25.39 10,521 +0.18(+0.71%)
Oct 09, 2015 25.32 25.32 25.21 25.21 900 +0.25(+1.00%)
Oct 08, 2015 24.80 24.96 24.80 24.96 3,188 +0.23(+0.92%)
Oct 07, 2015 24.66 24.86 24.58 24.73 3,143 +0.57(+2.35%)
Oct 06, 2015 24.18 24.20 24.09 24.16 2,455 +0.17(+0.69%)
Oct 05, 2015 23.77 24.00 23.77 24.00 4,115 +0.81(+3.48%)
Oct 02, 2015 23.03 23.19 22.99 23.19 2,882 +0.13(+0.58%)
Oct 01, 2015 23.38 23.38 23.06 23.06 3,115 +0.14(+0.62%)
Sep 30, 2015 22.89 22.93 22.80 22.91 5,004 +0.32(+1.41%)
Sep 29, 2015 22.66 22.82 22.60 22.60 11,294 -0.29(-1.25%)
Sep 28, 2015 23.06 23.08 22.85 22.88 13,621 -0.39(-1.67%)
Sep 25, 2015 23.29 23.39 23.27 23.27 1,112 -0.06(-0.28%)
Sep 24, 2015 23.13 23.34 23.13 23.34 3,297 +0.13(+0.57%)
Sep 23, 2015 23.32 23.32 23.21 23.21 508 -0.27(-1.13%)
Sep 22, 2015 23.47 23.47 23.36 23.47 1,646 -0.37(-1.54%)
Sep 21, 2015 23.82 23.88 23.82 23.84 1,767 -0.01(-0.02%)
Sep 18, 2015 24.01 24.03 23.84 23.84 5,485 -0.44(-1.81%)
Sep 17, 2015 24.00 24.28 24.00 24.28 4,857 +0.21(+0.85%)
Sep 16, 2015 23.78 24.08 23.78 24.08 2,616 +0.39(+1.63%)
Sep 15, 2015 23.52 23.69 23.34 23.69 10,586 -0.02(-0.08%)
Sep 14, 2015 23.71 23.71 23.71 23.71 223 -0.01(-0.03%)
Sep 11, 2015 23.62 23.74 23.55 23.72 3,496 -0.08(-0.33%)
Sep 10, 2015 23.53 23.80 23.53 23.80 3,812 -0.05(-0.23%)
Sep 09, 2015 24.13 24.13 23.85 23.85 1,560 -0.04(-0.15%)
Sep 08, 2015 23.77 23.92 23.66 23.89 14,137 +0.92(+3.99%)
Sep 04, 2015 23.22 22.97 22.97 22.97 5,636 -0.66(-2.78%)
Sep 03, 2015 23.83 23.83 23.59 23.63 6,627 +0.22(+0.92%)
Sep 02, 2015 23.41 23.41 23.41 23.41 878 +0.02(+0.08%)
Sep 01, 2015 23.62 23.62 23.39 23.39 2,423 -0.97(-3.99%)
Aug 31, 2015 24.47 24.48 24.33 24.36 7,922 -0.24(-0.98%)
Aug 28, 2015 24.53 24.70 24.53 24.60 1,586 +0.07(+0.27%)
Aug 27, 2015 24.45 24.74 24.39 24.54 13,887 +0.47(+1.97%)
Aug 26, 2015 24.03 24.06 23.89 24.06 2,846 +0.18(+0.74%)
Aug 25, 2015 23.34 24.54 23.34 23.89 9,912 +1.00(+4.35%)
Aug 24, 2015 24.03 24.03 22.22 22.89 25,193 -1.50(-6.14%)
Aug 21, 2015 24.63 24.63 24.39 24.39 2,755 -0.38(-1.55%)
Aug 20, 2015 24.95 24.95 24.77 24.77 3,869 -0.73(-2.86%)
Aug 19, 2015 25.37 25.50 25.27 25.50 289,915 +0.01(+0.05%)
Aug 18, 2015 25.38 25.49 25.38 25.49 1,833 -0.15(-0.60%)
Aug 17, 2015 25.45 25.64 25.45 25.64 835 +0.07(+0.27%)
Aug 14, 2015 25.49 25.68 25.49 25.58 4,285 -0.10(-0.38%)
Aug 13, 2015 25.53 25.69 25.53 25.67 5,479 +0.12(+0.47%)
Aug 12, 2015 25.45 25.55 25.24 25.55 9,582 +0.00(+0.01%)
Aug 11, 2015 25.88 25.88 25.52 25.55 7,606 -0.97(-3.65%)
Aug 10, 2015 26.29 26.55 26.29 26.52 2,266 +0.35(+1.35%)
Aug 07, 2015 25.89 26.18 25.83 26.16 6,500 -0.08(-0.31%)
Aug 06, 2015 26.35 26.35 26.18 26.24 5,822 -0.49(-1.83%)
Aug 05, 2015 26.84 26.84 26.73 26.73 2,756 -0.11(-0.43%)
Aug 04, 2015 26.87 26.95 26.84 26.85 4,971 +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.