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 (%)
Dec 31, 2014 29.54 29.42 29.42 29.42 12,526 -0.08(-0.26%)
Dec 30, 2014 29.53 29.62 29.45 29.49 15,714 -0.18(-0.61%)
Dec 29, 2014 29.58 29.77 29.57 29.68 31,383 +0.15(+0.49%)
Dec 26, 2014 29.55 29.57 29.44 29.53 4,934 +0.25(+0.84%)
Dec 24, 2014 29.37 29.29 29.29 29.29 38,935 -0.10(-0.33%)
Dec 23, 2014 29.30 29.40 29.28 29.38 4,899 -0.12(-0.40%)
Dec 22, 2014 29.47 29.57 29.44 29.50 7,301 +0.19(+0.65%)
Dec 19, 2014 29.39 30.42 29.06 29.31 143,117 +0.13(+0.44%)
Dec 18, 2014 28.97 29.18 28.97 29.18 30,898 +0.40(+1.39%)
Dec 17, 2014 28.50 29.02 28.50 28.78 17,899 +0.28(+0.99%)
Dec 16, 2014 28.46 28.78 28.41 28.50 13,360 -0.03(-0.10%)
Dec 15, 2014 28.83 28.83 28.39 28.53 26,254 -0.20(-0.69%)
Dec 12, 2014 28.83 28.86 28.69 28.73 46,936 -0.22(-0.75%)
Dec 11, 2014 29.02 29.23 28.93 28.95 4,359 +0.14(+0.49%)
Dec 10, 2014 29.20 29.20 28.71 28.81 63,155 -0.30(-1.05%)
Dec 09, 2014 28.87 29.11 28.84 29.11 71,459 -0.13(-0.44%)
Dec 08, 2014 29.33 29.36 29.14 29.24 10,634 -0.28(-0.96%)
Dec 05, 2014 29.61 29.61 29.46 29.53 16,150 -0.07(-0.23%)
Dec 04, 2014 29.63 29.63 29.45 29.59 46,524 +0.00(+0.00%)
Dec 03, 2014 29.59 29.66 29.56 29.59 4,502 +0.15(+0.52%)
Dec 02, 2014 29.47 29.47 29.33 29.44 11,696 -0.03(-0.10%)
Dec 01, 2014 29.55 29.55 29.36 29.47 8,083 -0.59(-1.97%)
Nov 28, 2014 30.17 30.17 30.06 30.06 2,236 -0.47(-1.55%)
Nov 26, 2014 30.39 30.54 30.54 30.54 7,330 +0.23(+0.77%)
Nov 25, 2014 30.35 30.44 30.26 30.30 17,035 -0.32(-1.05%)
Nov 24, 2014 30.74 30.74 30.63 30.63 12,806 -0.25(-0.81%)
Nov 21, 2014 31.04 31.04 30.88 30.88 7,453 +0.13(+0.41%)
Nov 20, 2014 30.68 30.77 30.60 30.75 19,197 +0.06(+0.20%)
Nov 19, 2014 30.87 30.87 30.64 30.69 8,440 -0.55(-1.75%)
Nov 18, 2014 31.21 31.26 31.15 31.23 17,541 +0.00(+0.01%)
Nov 17, 2014 31.35 31.35 31.16 31.23 7,025 -0.28(-0.88%)
Nov 14, 2014 31.24 31.54 31.24 31.51 6,399 +0.27(+0.85%)
Nov 13, 2014 31.42 31.42 31.16 31.24 51,031 +0.02(+0.06%)
Nov 12, 2014 31.24 31.29 31.22 31.22 13,458 -0.13(-0.41%)
Nov 11, 2014 31.32 31.35 31.18 31.35 4,890 +0.12(+0.38%)
Nov 10, 2014 31.42 31.42 31.22 31.24 5,736 +0.09(+0.30%)
Nov 07, 2014 31.05 31.19 30.97 31.14 6,346 +0.25(+0.80%)
Nov 06, 2014 30.97 30.97 30.81 30.90 15,513 -0.21(-0.66%)
Nov 05, 2014 31.17 31.17 30.94 31.10 20,177 -0.32(-1.03%)
Nov 04, 2014 31.49 31.49 31.35 31.43 12,119 -0.02(-0.08%)
Nov 03, 2014 31.70 31.70 31.45 31.45 6,967 -0.40(-1.26%)
Oct 31, 2014 31.73 31.85 31.72 31.85 6,800 +0.29(+0.91%)
Oct 30, 2014 31.55 31.64 31.54 31.56 8,631 +0.19(+0.60%)
Oct 29, 2014 31.79 31.79 31.32 31.38 17,378 -0.15(-0.47%)
Oct 28, 2014 31.52 31.59 31.49 31.52 9,551 +0.21(+0.67%)
Oct 27, 2014 31.27 31.35 31.22 31.31 7,144 -0.13(-0.43%)
Oct 24, 2014 31.43 31.47 31.24 31.45 54,669 +0.39(+1.26%)
Oct 23, 2014 31.06 31.14 31.04 31.05 5,335 +0.16(+0.51%)
Oct 22, 2014 31.08 31.09 30.90 30.90 14,260 -0.10(-0.32%)
Oct 21, 2014 30.94 31.03 30.90 31.00 26,070 +0.21(+0.69%)
Oct 20, 2014 30.65 30.79 30.50 30.78 30,623 +0.21(+0.70%)
Oct 17, 2014 30.50 30.62 30.47 30.57 18,839 +0.24(+0.79%)
Oct 16, 2014 30.00 30.45 30.00 30.33 21,513 +0.01(+0.02%)
Oct 15, 2014 30.20 30.32 29.75 30.32 13,259 +0.19(+0.64%)
Oct 14, 2014 30.13 30.27 30.03 30.13 35,327 +0.18(+0.61%)
Oct 13, 2014 30.12 30.19 29.95 29.95 3,799 +0.03(+0.11%)
Oct 10, 2014 30.20 30.20 29.81 29.91 34,151 -0.53(-1.73%)
Oct 09, 2014 30.87 30.87 30.38 30.44 10,329 -0.62(-1.98%)
Oct 08, 2014 30.54 31.06 30.40 31.05 8,590 +0.55(+1.80%)
Oct 07, 2014 30.60 30.71 30.43 30.51 21,455 -0.13(-0.41%)
Oct 06, 2014 30.60 30.70 30.60 30.63 7,712 +0.05(+0.18%)
Oct 03, 2014 30.65 30.65 30.50 30.58 3,980 -0.02(-0.07%)
Oct 02, 2014 30.54 30.61 30.23 30.60 8,881 -0.05(-0.17%)
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.