Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.14 -0.26 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.82 32.91 32.74 32.91 8,709 -0.08(-0.25%)
Oct 30, 2017 32.94 33.01 32.94 32.99 1,495 -0.07(-0.20%)
Oct 27, 2017 32.90 33.08 32.90 33.06 30,064 +0.05(+0.16%)
Oct 26, 2017 33.05 33.09 32.99 33.01 31,520 +0.00(+0.00%)
Oct 25, 2017 33.14 33.14 32.94 33.01 3,855 -0.33(-0.99%)
Oct 24, 2017 33.31 33.37 33.31 33.34 56,404 -0.01(-0.02%)
Oct 23, 2017 33.54 33.54 33.34 33.34 2,790 -0.09(-0.28%)
Oct 20, 2017 33.49 33.50 33.41 33.44 8,033 -0.11(-0.32%)
Oct 19, 2017 33.53 33.61 33.51 33.55 9,692 -0.23(-0.69%)
Oct 18, 2017 33.75 33.78 33.75 33.78 1,082 -0.09(-0.27%)
Oct 17, 2017 33.78 33.87 33.74 33.87 6,011 +0.09(+0.28%)
Oct 16, 2017 33.83 33.91 33.78 33.78 2,898 +0.13(+0.38%)
Oct 13, 2017 33.65 33.73 33.64 33.65 15,352 +0.25(+0.75%)
Oct 12, 2017 33.39 33.40 33.35 33.40 18,948 +0.23(+0.69%)
Oct 11, 2017 33.17 33.17 33.16 33.17 637 -0.05(-0.16%)
Oct 10, 2017 33.16 33.29 33.16 33.22 9,469 +0.24(+0.74%)
Oct 09, 2017 33.03 33.05 32.97 32.98 10,265 +0.06(+0.17%)
Oct 06, 2017 32.82 32.92 32.81 32.92 1,522 -0.16(-0.49%)
Oct 05, 2017 33.09 33.09 33.09 33.09 428 +0.06(+0.19%)
Oct 04, 2017 33.01 33.05 33.00 33.02 3,133 -0.02(-0.05%)
Oct 03, 2017 33.02 33.04 33.01 33.04 2,685 -0.19(-0.57%)
Oct 02, 2017 33.05 33.33 33.02 33.23 5,892 +0.28(+0.86%)
Sep 29, 2017 32.82 33.02 32.82 32.95 6,511 -0.01(-0.04%)
Sep 28, 2017 32.73 32.96 32.73 32.96 2,984 -0.03(-0.08%)
Sep 27, 2017 32.87 32.99 32.87 32.99 2,291 +0.09(+0.28%)
Sep 26, 2017 33.01 33.01 32.86 32.89 4,637 -0.07(-0.21%)
Sep 25, 2017 33.00 33.03 32.88 32.96 7,709 -0.11(-0.35%)
Sep 22, 2017 33.07 33.18 33.04 33.07 12,958 +0.16(+0.48%)
Sep 21, 2017 32.97 32.97 32.89 32.92 1,634 -0.20(-0.59%)
Sep 20, 2017 33.28 33.39 33.09 33.11 4,026 -0.27(-0.82%)
Sep 19, 2017 33.30 33.47 33.30 33.39 3,819 +0.19(+0.56%)
Sep 18, 2017 33.33 33.36 33.20 33.20 5,850 +0.08(+0.24%)
Sep 15, 2017 33.12 33.12 33.12 33.12 489 -0.16(-0.48%)
Sep 14, 2017 33.27 33.28 33.27 33.28 829 +0.08(+0.23%)
Sep 13, 2017 33.31 33.31 33.11 33.20 3,901 -0.22(-0.67%)
Sep 12, 2017 33.56 33.56 33.36 33.43 7,029 +0.04(+0.12%)
Sep 11, 2017 33.33 33.43 33.30 33.39 25,851 +0.15(+0.44%)
Sep 08, 2017 33.26 33.30 33.24 33.24 22,362 +0.21(+0.62%)
Sep 07, 2017 33.01 33.10 33.01 33.03 7,040 +0.18(+0.55%)
Sep 06, 2017 32.80 32.94 32.80 32.85 4,858 +0.20(+0.61%)
Sep 05, 2017 32.81 32.81 32.55 32.65 5,677 -0.35(-1.06%)
Sep 01, 2017 33.05 33.01 33.00 2,047 -0.01(-0.03%)
Aug 31, 2017 32.96 33.01 32.85 33.01 8,950 +0.30(+0.90%)
Aug 30, 2017 32.73 32.79 32.64 32.72 4,836 -0.10(-0.29%)
Aug 29, 2017 32.86 32.91 32.81 32.81 23,698 -0.09(-0.28%)
Aug 28, 2017 33.17 33.17 32.91 32.91 4,929 -0.19(-0.57%)
Aug 25, 2017 33.05 33.11 33.05 33.10 2,931 +0.07(+0.23%)
Aug 24, 2017 33.04 33.04 33.02 33.02 1,153 -0.06(-0.18%)
Aug 23, 2017 33.04 33.08 33.01 33.08 39,463 -0.11(-0.32%)
Aug 22, 2017 33.05 33.19 33.05 33.19 3,027 +0.12(+0.36%)
Aug 21, 2017 32.92 33.07 32.91 33.07 10,682 +0.01(+0.04%)
Aug 18, 2017 33.01 33.13 32.95 33.05 8,998 +0.21(+0.65%)
Aug 17, 2017 33.05 33.07 32.82 32.84 15,550 -0.29(-0.88%)
Aug 16, 2017 32.89 33.21 32.89 33.13 28,711 +0.66(+2.04%)
Aug 15, 2017 32.61 32.61 32.45 32.47 8,475 -0.26(-0.81%)
Aug 14, 2017 32.57 32.81 32.57 32.73 7,892 +0.30(+0.92%)
Aug 11, 2017 32.33 32.44 32.32 32.43 16,157 +0.16(+0.50%)
Aug 10, 2017 32.58 32.58 32.27 32.27 6,484 -0.41(-1.24%)
Aug 09, 2017 32.67 32.68 32.66 32.68 3,771 -0.07(-0.20%)
Aug 08, 2017 32.77 32.79 32.72 32.75 4,983 -0.10(-0.30%)
Aug 07, 2017 32.85 32.85 32.81 32.85 3,254 -0.08(-0.24%)
Aug 04, 2017 32.99 33.03 32.63 32.92 10,550 -0.03(-0.10%)
Aug 03, 2017 33.01 33.01 32.91 32.96 1,388 -0.18(-0.53%)
Aug 02, 2017 33.12 33.19 33.11 33.13 5,172 -0.02(-0.06%)
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.