Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 +0.11 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.55 31.57 31.53 31.55 963 +0.00(+0.02%)
Oct 28, 2021 31.59 31.59 31.54 31.54 3,058 +0.01(+0.04%)
Oct 27, 2021 31.65 31.69 31.53 31.53 3,180 -0.18(-0.58%)
Oct 26, 2021 31.90 31.71 31.71 1,903 -0.22(-0.68%)
Oct 25, 2021 31.93 31.99 31.90 31.93 7,222 -0.02(-0.08%)
Oct 22, 2021 31.99 32.00 31.85 31.95 2,695 +0.05(+0.15%)
Oct 21, 2021 31.93 31.93 31.85 31.91 5,244 -0.04(-0.13%)
Oct 20, 2021 32.00 32.00 31.95 31.95 1,140 -0.04(-0.11%)
Oct 19, 2021 31.83 32.00 31.83 31.98 2,121 +0.02(+0.05%)
Oct 18, 2021 31.88 32.03 31.86 31.97 15,740 +0.03(+0.09%)
Oct 15, 2021 31.78 31.94 31.78 31.94 4,883 +0.23(+0.74%)
Oct 14, 2021 31.69 31.71 31.69 31.71 481 -0.00(-0.00%)
Oct 13, 2021 31.66 31.71 31.66 31.71 3,196 -0.08(-0.24%)
Oct 12, 2021 31.88 31.90 31.78 31.78 2,198 -0.02(-0.06%)
Oct 11, 2021 31.99 32.03 31.80 31.80 1,610 -0.08(-0.26%)
Oct 08, 2021 31.91 31.93 31.88 31.89 1,961 +0.03(+0.08%)
Oct 07, 2021 31.78 31.90 31.78 31.86 2,199 +0.19(+0.61%)
Oct 06, 2021 31.45 31.67 31.34 31.67 7,054 +0.20(+0.63%)
Oct 05, 2021 31.47 31.52 31.44 31.47 2,395 +0.39(+1.24%)
Oct 04, 2021 31.22 31.22 30.98 31.09 2,327 -0.05(-0.17%)
Oct 01, 2021 31.06 31.14 30.99 31.14 3,181 -0.10(-0.32%)
Sep 30, 2021 31.41 31.41 31.20 31.24 5,495 -0.19(-0.60%)
Sep 29, 2021 31.66 31.66 31.39 31.43 3,487 +0.17(+0.54%)
Sep 28, 2021 31.35 31.36 31.20 31.26 14,066 -0.46(-1.44%)
Sep 27, 2021 31.59 31.73 31.59 31.72 1,305 +0.35(+1.11%)
Sep 24, 2021 31.38 31.39 31.32 31.37 4,804 -0.41(-1.28%)
Sep 23, 2021 31.80 31.89 31.77 31.77 11,723 +0.17(+0.52%)
Sep 22, 2021 31.59 31.72 31.59 31.61 1,148 +0.11(+0.34%)
Sep 21, 2021 31.61 31.61 31.47 31.50 3,772 +0.39(+1.26%)
Sep 20, 2021 31.18 31.20 30.93 31.11 5,846 -0.93(-2.91%)
Sep 17, 2021 32.14 32.14 32.00 32.04 1,204 -0.60(-1.83%)
Sep 16, 2021 32.60 32.65 32.58 32.63 1,043 -0.24(-0.73%)
Sep 15, 2021 32.68 32.88 32.68 32.87 971 +0.03(+0.09%)
Sep 14, 2021 32.97 32.98 32.84 32.84 4,635 -0.30(-0.90%)
Sep 13, 2021 33.10 33.16 33.07 33.14 3,524 +0.32(+0.96%)
Sep 10, 2021 33.07 33.07 32.83 32.83 5,565 +0.05(+0.15%)
Sep 09, 2021 32.75 32.78 32.74 32.78 713 +0.10(+0.30%)
Sep 08, 2021 32.79 32.79 32.66 32.68 2,325 -0.10(-0.30%)
Sep 07, 2021 32.74 32.81 32.68 32.78 1,611 -0.20(-0.59%)
Sep 03, 2021 32.91 33.00 32.91 32.97 1,650 +0.29(+0.87%)
Sep 02, 2021 32.81 32.81 32.66 32.69 6,536 +0.05(+0.14%)
Sep 01, 2021 32.67 32.67 32.53 32.64 4,604 +0.27(+0.83%)
Aug 31, 2021 32.49 32.49 32.37 32.38 3,556 -0.10(-0.30%)
Aug 30, 2021 32.50 32.52 32.38 32.47 5,064 +0.11(+0.35%)
Aug 27, 2021 32.36 32.36 32.36 32.36 178 +0.12(+0.39%)
Aug 26, 2021 32.31 32.33 32.19 32.24 3,918 -0.16(-0.48%)
Aug 25, 2021 32.30 32.42 32.30 32.39 2,580 +0.08(+0.23%)
Aug 24, 2021 32.29 32.33 32.29 32.32 1,478 +0.13(+0.41%)
Aug 23, 2021 32.15 32.18 32.15 32.18 383 +0.09(+0.28%)
Aug 20, 2021 31.95 32.09 31.95 32.09 2,905 +0.00(+0.00%)
Aug 19, 2021 32.08 32.16 31.84 32.09 8,640 -0.34(-1.06%)
Aug 18, 2021 32.61 32.61 32.44 32.44 564 -0.09(-0.29%)
Aug 17, 2021 32.56 32.56 32.41 32.53 1,372 -0.51(-1.54%)
Aug 16, 2021 32.90 33.04 32.90 33.04 2,031 -0.01(-0.03%)
Aug 13, 2021 33.08 33.08 33.00 33.05 1,746 +0.01(+0.04%)
Aug 12, 2021 32.99 33.04 32.99 33.04 1,665 -0.04(-0.12%)
Aug 11, 2021 33.02 33.08 33.01 33.08 1,872 +0.40(+1.24%)
Aug 10, 2021 32.65 32.67 32.62 32.67 1,440 -0.06(-0.17%)
Aug 09, 2021 32.84 32.84 32.73 32.73 712 +0.03(+0.08%)
Aug 06, 2021 32.70 32.81 32.67 32.70 4,030 -0.08(-0.24%)
Aug 05, 2021 32.85 32.88 32.75 32.78 4,144 -0.14(-0.41%)
Aug 04, 2021 32.97 32.97 32.86 32.92 1,542 -0.09(-0.28%)
Aug 03, 2021 32.95 33.03 32.95 33.01 2,293 +0.19(+0.56%)
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.