Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.26 -0.31 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.80 32.88 32.71 32.88 8,716 -0.08(-0.25%)
Oct 30, 2017 32.91 32.99 32.91 32.96 1,497 -0.07(-0.20%)
Oct 27, 2017 32.87 33.05 32.87 33.03 30,090 +0.05(+0.16%)
Oct 26, 2017 33.02 33.07 32.96 32.98 31,547 +0.00(+0.00%)
Oct 25, 2017 33.11 33.11 32.91 32.98 3,858 -0.33(-0.99%)
Oct 24, 2017 33.28 33.34 33.28 33.31 56,453 -0.01(-0.02%)
Oct 23, 2017 33.51 33.51 33.32 33.32 2,793 -0.09(-0.28%)
Oct 20, 2017 33.47 33.48 33.38 33.41 8,040 -0.11(-0.32%)
Oct 19, 2017 33.50 33.58 33.48 33.52 9,700 -0.23(-0.69%)
Oct 18, 2017 33.72 33.75 33.72 33.75 1,082 -0.09(-0.27%)
Oct 17, 2017 33.75 33.84 33.72 33.84 6,016 +0.09(+0.28%)
Oct 16, 2017 33.80 33.88 33.75 33.75 2,901 +0.13(+0.38%)
Oct 13, 2017 33.62 33.70 33.61 33.62 15,365 +0.25(+0.75%)
Oct 12, 2017 33.36 33.37 33.32 33.37 18,965 +0.23(+0.69%)
Oct 11, 2017 33.14 33.14 33.14 33.14 637 -0.05(-0.17%)
Oct 10, 2017 33.13 33.26 33.13 33.20 9,477 +0.24(+0.74%)
Oct 09, 2017 33.00 33.02 32.94 32.95 10,274 +0.06(+0.18%)
Oct 06, 2017 32.80 32.89 32.78 32.89 1,523 -0.16(-0.49%)
Oct 05, 2017 33.06 33.06 33.06 33.06 429 +0.06(+0.19%)
Oct 04, 2017 32.99 33.02 32.97 32.99 3,136 -0.02(-0.05%)
Oct 03, 2017 32.99 33.01 32.99 33.01 2,688 -0.19(-0.57%)
Oct 02, 2017 33.02 33.30 32.99 33.20 5,897 +0.28(+0.86%)
Sep 29, 2017 32.79 32.99 32.79 32.92 6,517 -0.01(-0.04%)
Sep 28, 2017 32.70 32.93 32.70 32.93 2,987 -0.03(-0.08%)
Sep 27, 2017 32.84 32.96 32.84 32.96 2,293 +0.09(+0.28%)
Sep 26, 2017 32.98 32.98 32.83 32.86 4,641 -0.07(-0.21%)
Sep 25, 2017 32.97 33.00 32.85 32.93 7,715 -0.11(-0.35%)
Sep 22, 2017 33.04 33.15 33.01 33.05 12,969 +0.16(+0.48%)
Sep 21, 2017 32.94 32.94 32.86 32.89 1,636 -0.20(-0.59%)
Sep 20, 2017 33.25 33.36 33.06 33.08 4,030 -0.27(-0.82%)
Sep 19, 2017 33.27 33.44 33.27 33.36 3,822 +0.19(+0.56%)
Sep 18, 2017 33.30 33.34 33.17 33.17 5,855 +0.08(+0.24%)
Sep 15, 2017 33.09 33.09 33.09 33.09 490 -0.16(-0.48%)
Sep 14, 2017 33.25 33.25 33.25 33.25 830 +0.08(+0.23%)
Sep 13, 2017 33.28 33.28 33.08 33.17 3,905 -0.22(-0.67%)
Sep 12, 2017 33.53 33.53 33.33 33.40 7,036 +0.04(+0.12%)
Sep 11, 2017 33.30 33.40 33.27 33.36 25,873 +0.15(+0.44%)
Sep 08, 2017 33.23 33.27 33.21 33.21 22,381 +0.21(+0.62%)
Sep 07, 2017 32.98 33.07 32.98 33.00 7,046 +0.18(+0.55%)
Sep 06, 2017 32.77 32.91 32.77 32.82 4,863 +0.20(+0.61%)
Sep 05, 2017 32.78 32.78 32.52 32.63 5,682 -0.35(-1.06%)
Sep 01, 2017 33.02 32.98 32.97 2,049 -0.01(-0.03%)
Aug 31, 2017 32.93 32.98 32.82 32.98 8,957 +0.30(+0.90%)
Aug 30, 2017 32.71 32.76 32.61 32.69 4,840 -0.10(-0.29%)
Aug 29, 2017 32.84 32.88 32.78 32.78 23,718 -0.09(-0.28%)
Aug 28, 2017 33.14 33.14 32.88 32.88 4,933 -0.19(-0.57%)
Aug 25, 2017 33.02 33.08 33.02 33.07 2,933 +0.07(+0.23%)
Aug 24, 2017 33.01 33.01 32.99 32.99 1,154 -0.06(-0.18%)
Aug 23, 2017 33.01 33.05 32.98 33.05 39,497 -0.11(-0.32%)
Aug 22, 2017 33.02 33.16 33.02 33.16 3,030 +0.12(+0.36%)
Aug 21, 2017 32.89 33.04 32.88 33.04 10,691 +0.01(+0.04%)
Aug 18, 2017 32.98 33.10 32.92 33.02 9,005 +0.21(+0.65%)
Aug 17, 2017 33.02 33.04 32.79 32.81 15,563 -0.29(-0.88%)
Aug 16, 2017 32.86 33.18 32.86 33.10 28,736 +0.66(+2.04%)
Aug 15, 2017 32.58 32.59 32.42 32.44 8,482 -0.26(-0.81%)
Aug 14, 2017 32.54 32.78 32.54 32.71 7,899 +0.30(+0.92%)
Aug 11, 2017 32.30 32.41 32.29 32.41 16,171 +0.16(+0.49%)
Aug 10, 2017 32.55 32.55 32.25 32.25 6,490 -0.41(-1.24%)
Aug 09, 2017 32.64 32.65 32.63 32.65 3,774 -0.07(-0.20%)
Aug 08, 2017 32.74 32.76 32.69 32.72 4,987 -0.10(-0.30%)
Aug 07, 2017 32.82 32.82 32.78 32.82 3,257 -0.08(-0.24%)
Aug 04, 2017 32.96 33.00 32.61 32.90 10,559 -0.03(-0.10%)
Aug 03, 2017 32.98 32.98 32.88 32.93 1,389 -0.18(-0.53%)
Aug 02, 2017 33.09 33.16 33.08 33.10 5,177 -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.