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, 2018 29.73 29.86 29.73 29.83 2,387 +0.19(+0.63%)
Oct 30, 2018 29.37 29.65 29.37 29.65 9,773 +0.51(+1.76%)
Oct 29, 2018 29.65 29.65 29.13 29.13 6,038 -0.07(-0.24%)
Oct 26, 2018 29.02 29.29 29.02 29.21 1,960 -0.27(-0.92%)
Oct 25, 2018 29.27 29.51 29.27 29.48 7,154 -0.01(-0.04%)
Oct 24, 2018 29.64 29.64 29.48 29.49 4,018 -0.51(-1.70%)
Oct 23, 2018 29.89 30.00 29.65 30.00 5,307 -0.19(-0.64%)
Oct 22, 2018 30.24 30.25 30.11 30.19 2,220 -0.04(-0.14%)
Oct 19, 2018 30.36 30.36 30.21 30.23 1,960 +0.06(+0.19%)
Oct 18, 2018 30.18 30.18 30.18 30.18 659 +0.11(+0.38%)
Oct 17, 2018 30.09 30.14 30.03 30.06 1,794 -0.09(-0.31%)
Oct 16, 2018 30.25 30.69 30.04 30.16 2,500 +0.32(+1.06%)
Oct 15, 2018 29.89 29.89 29.84 29.84 5,029 +0.16(+0.54%)
Oct 12, 2018 29.73 30.17 29.46 29.68 7,000 +0.17(+0.56%)
Oct 11, 2018 29.58 29.63 29.44 29.51 2,636 -0.25(-0.84%)
Oct 10, 2018 30.14 30.14 29.72 29.76 3,946 -0.43(-1.42%)
Oct 09, 2018 30.20 30.20 30.16 30.19 18,055 -0.04(-0.14%)
Oct 08, 2018 30.23 30.26 30.08 30.23 2,466 -0.21(-0.68%)
Oct 05, 2018 30.50 30.50 30.33 30.44 1,540 -0.09(-0.28%)
Oct 04, 2018 30.71 30.72 30.48 30.53 6,839 -0.28(-0.90%)
Oct 03, 2018 30.98 30.98 30.81 30.81 5,705 -0.19(-0.60%)
Oct 02, 2018 30.95 30.99 30.95 30.99 4,607 -0.22(-0.71%)
Oct 01, 2018 31.19 31.23 31.19 31.21 4,057 -0.18(-0.57%)
Sep 28, 2018 31.43 31.43 31.36 31.39 3,780 -0.06(-0.18%)
Sep 27, 2018 31.40 31.45 31.37 31.45 11,063 +0.11(+0.35%)
Sep 26, 2018 31.31 31.56 31.28 31.34 5,150 -0.08(-0.25%)
Sep 25, 2018 31.42 31.51 31.39 31.42 4,753 +0.02(+0.06%)
Sep 24, 2018 31.38 31.44 31.37 31.40 14,280 +0.02(+0.07%)
Sep 21, 2018 31.42 31.48 31.36 31.37 22,560 -0.05(-0.16%)
Sep 20, 2018 31.27 31.42 31.27 31.42 4,026 +0.29(+0.95%)
Sep 19, 2018 30.69 31.13 30.69 31.13 6,491 +0.10(+0.32%)
Sep 18, 2018 30.95 31.03 30.95 31.03 2,684 +0.35(+1.14%)
Sep 17, 2018 30.68 30.69 30.68 30.68 2,076 +0.20(+0.64%)
Sep 14, 2018 30.63 30.63 30.46 30.49 1,856 -0.23(-0.74%)
Sep 13, 2018 30.66 30.77 30.66 30.71 1,760 +0.18(+0.58%)
Sep 12, 2018 30.35 30.53 30.31 30.53 24,221 +0.26(+0.86%)
Sep 11, 2018 30.19 30.27 30.19 30.27 1,742 +0.03(+0.09%)
Sep 10, 2018 30.23 30.31 30.20 30.25 2,064 +0.05(+0.16%)
Sep 07, 2018 30.22 30.37 30.14 30.20 4,997 -0.31(-1.01%)
Sep 06, 2018 30.51 30.63 30.37 30.51 51,838 -0.03(-0.11%)
Sep 05, 2018 30.67 30.67 30.42 30.54 6,544 -0.27(-0.89%)
Sep 04, 2018 30.88 30.92 30.79 30.81 2,968 -0.23(-0.74%)
Aug 31, 2018 31.04 31.04 31.04 0 -0.37(-1.17%)
Aug 30, 2018 31.62 31.62 31.36 31.41 5,862 -0.37(-1.17%)
Aug 29, 2018 31.70 31.88 31.70 31.78 8,051 +0.23(+0.73%)
Aug 28, 2018 31.62 31.72 31.55 31.55 2,607 -0.07(-0.22%)
Aug 27, 2018 31.48 31.62 31.47 31.62 8,109 +0.28(+0.89%)
Aug 24, 2018 31.37 31.38 31.33 31.34 3,141 -0.10(-0.31%)
Aug 23, 2018 31.41 31.44 31.33 31.44 1,899 -0.27(-0.84%)
Aug 22, 2018 31.85 31.85 31.70 31.70 1,517 -0.19(-0.59%)
Aug 21, 2018 31.83 31.94 31.83 31.89 2,153 -0.04(-0.11%)
Aug 20, 2018 31.90 31.93 31.86 31.93 1,856 +0.00(+0.00%)
Aug 17, 2018 31.80 32.01 31.77 31.93 2,998 +0.32(+1.00%)
Aug 16, 2018 31.67 31.67 31.58 31.61 1,953 +0.55(+1.76%)
Aug 15, 2018 31.12 31.12 31.02 31.07 2,880 -0.34(-1.07%)
Aug 14, 2018 31.40 31.40 31.40 31.40 886 +0.01(+0.04%)
Aug 13, 2018 31.33 31.39 31.33 31.39 1,834 -0.11(-0.33%)
Aug 10, 2018 31.44 31.63 31.42 31.49 2,141 -0.35(-1.10%)
Aug 09, 2018 32.02 32.04 31.84 31.84 7,053 -0.07(-0.22%)
Aug 08, 2018 31.96 31.98 31.91 31.91 1,826 +0.03(+0.09%)
Aug 07, 2018 31.87 31.89 31.85 31.89 1,376 +0.16(+0.50%)
Aug 06, 2018 31.68 31.73 31.66 31.73 14,663 -0.02(-0.06%)
Aug 03, 2018 31.75 31.75 31.74 31.75 999 -0.01(-0.04%)
Aug 02, 2018 31.76 31.76 31.75 31.76 1,870 -0.11(-0.33%)
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.