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 31, 2016 29.46 29.59 29.45 29.46 42,672 +0.08(+0.26%)
Oct 28, 2016 29.31 29.46 29.27 29.39 55,182 +0.01(+0.02%)
Oct 27, 2016 29.53 29.53 29.30 29.38 9,537 -0.30(-1.03%)
Oct 26, 2016 29.72 29.81 29.65 29.68 52,281 -0.17(-0.59%)
Oct 25, 2016 29.92 29.96 29.84 29.86 47,563 -0.03(-0.09%)
Oct 24, 2016 30.05 30.05 29.81 29.89 48,398 +0.20(+0.68%)
Oct 21, 2016 29.54 29.72 29.54 29.68 41,783 -0.14(-0.46%)
Oct 20, 2016 29.87 29.87 29.71 29.82 58,695 -0.12(-0.39%)
Oct 19, 2016 29.85 30.00 29.85 29.94 10,594 +0.11(+0.37%)
Oct 18, 2016 29.85 29.85 29.78 29.83 7,592 +0.28(+0.96%)
Oct 17, 2016 29.56 29.62 29.54 29.54 83,464 -0.04(-0.13%)
Oct 14, 2016 29.85 29.92 29.51 29.58 931,041 -0.05(-0.15%)
Oct 13, 2016 29.50 29.68 29.35 29.63 799,352 -0.06(-0.22%)
Oct 12, 2016 29.65 29.74 29.56 29.69 33,548 +0.10(+0.35%)
Oct 11, 2016 29.87 29.87 29.56 29.59 778,004 -0.45(-1.51%)
Oct 10, 2016 29.96 30.11 29.96 30.04 3,806 +0.16(+0.54%)
Oct 07, 2016 29.92 29.92 29.65 29.88 54,557 -0.03(-0.11%)
Oct 06, 2016 29.81 29.95 29.81 29.91 14,260 -0.29(-0.96%)
Oct 05, 2016 29.98 30.23 29.98 30.20 38,934 +0.22(+0.74%)
Oct 04, 2016 30.26 30.26 29.91 29.98 5,522 -0.13(-0.43%)
Oct 03, 2016 30.14 30.16 29.96 30.11 24,261 +0.01(+0.04%)
Sep 30, 2016 30.07 30.18 30.07 30.10 9,395 +0.30(+1.00%)
Sep 29, 2016 30.11 30.17 29.75 29.80 82,319 -0.15(-0.50%)
Sep 28, 2016 29.96 29.96 29.74 29.95 16,784 +0.16(+0.54%)
Sep 27, 2016 29.50 29.79 29.50 29.79 49,062 +0.17(+0.58%)
Sep 26, 2016 29.81 29.81 29.62 29.62 3,201 -0.23(-0.77%)
Sep 23, 2016 29.71 29.92 29.71 29.85 70,257 -0.15(-0.51%)
Sep 22, 2016 30.04 30.13 29.95 30.00 10,915 +0.32(+1.09%)
Sep 21, 2016 29.44 29.68 29.34 29.68 11,708 +0.31(+1.05%)
Sep 20, 2016 29.32 29.43 29.30 29.37 19,341 +0.25(+0.88%)
Sep 19, 2016 29.16 29.27 29.11 29.11 3,024 +0.01(+0.02%)
Sep 16, 2016 28.94 29.11 28.91 29.11 99,250 +0.06(+0.22%)
Sep 15, 2016 28.76 29.15 28.76 29.04 42,211 +0.57(+2.00%)
Sep 14, 2016 28.67 28.67 28.44 28.48 47,161 -0.01(-0.02%)
Sep 13, 2016 28.66 28.66 28.35 28.48 107,358 -0.81(-2.77%)
Sep 12, 2016 28.99 29.29 28.59 29.29 155,450 -0.17(-0.58%)
Sep 09, 2016 29.86 29.86 29.45 29.46 50,039 -0.70(-2.30%)
Sep 08, 2016 30.24 30.27 30.11 30.16 17,681 -0.12(-0.40%)
Sep 07, 2016 30.30 30.30 30.08 30.28 6,363 +0.13(+0.44%)
Sep 06, 2016 30.04 30.18 30.00 30.15 24,553 +0.57(+1.92%)
Sep 02, 2016 29.60 29.58 29.58 29.58 18,189 +0.05(+0.17%)
Sep 01, 2016 29.41 29.53 29.41 29.53 62,682 +0.03(+0.11%)
Aug 31, 2016 29.58 29.58 29.46 29.50 13,163 -0.11(-0.39%)
Aug 30, 2016 29.65 29.67 29.59 29.61 35,506 -0.04(-0.14%)
Aug 29, 2016 29.58 29.76 29.58 29.65 14,614 -0.04(-0.12%)
Aug 26, 2016 30.12 30.32 29.64 29.69 2,833 -0.21(-0.70%)
Aug 25, 2016 29.87 29.92 29.86 29.90 8,334 -0.16(-0.52%)
Aug 24, 2016 29.99 30.20 29.99 30.05 7,924 -0.25(-0.82%)
Aug 23, 2016 30.39 30.39 30.30 30.30 2,941 -0.30(-1.00%)
Aug 22, 2016 30.54 30.74 30.54 30.61 37,433 +0.01(+0.03%)
Aug 19, 2016 30.52 30.63 30.47 30.60 20,647 +0.05(+0.17%)
Aug 18, 2016 30.41 30.58 30.41 30.54 7,209 +0.55(+1.85%)
Aug 17, 2016 29.93 29.99 29.93 29.99 60,878 +0.06(+0.19%)
Aug 16, 2016 29.97 30.03 29.81 29.93 189,962 -0.15(-0.51%)
Aug 15, 2016 30.09 30.15 30.02 30.08 270,393 +0.04(+0.13%)
Aug 12, 2016 30.31 30.37 29.99 30.04 458,912 -0.36(-1.17%)
Aug 11, 2016 30.39 30.43 30.25 30.40 24,088 +0.20(+0.65%)
Aug 10, 2016 30.29 30.35 30.09 30.20 104,586 -0.11(-0.36%)
Aug 09, 2016 30.32 30.54 30.27 30.31 48,077 +0.20(+0.68%)
Aug 08, 2016 29.96 30.23 29.96 30.11 522,979 +0.22(+0.75%)
Aug 05, 2016 29.87 29.89 29.74 29.88 280,527 +0.24(+0.82%)
Aug 04, 2016 29.41 29.65 29.41 29.64 221,544 +0.26(+0.87%)
Aug 03, 2016 29.13 29.39 29.12 29.39 252,816 -0.10(-0.32%)
Aug 02, 2016 29.55 29.65 29.32 29.48 250,986 -0.17(-0.57%)
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.