Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 +0.11 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.29 29.29 29.29 0 -0.26(-0.88%)
Dec 29, 2016 29.62 29.62 29.47 29.55 38,143 +0.23(+0.80%)
Dec 28, 2016 29.39 29.44 29.28 29.32 11,834 +0.17(+0.58%)
Dec 27, 2016 29.32 29.32 29.15 29.15 13,993 +0.01(+0.04%)
Dec 23, 2016 29.14 29.14 29.14 0 -0.02(-0.07%)
Dec 22, 2016 29.37 29.37 29.16 29.16 6,420 -0.11(-0.37%)
Dec 21, 2016 29.29 29.30 29.17 29.26 161,412 -0.02(-0.07%)
Dec 20, 2016 29.13 29.28 29.13 29.28 31,176 +0.21(+0.71%)
Dec 19, 2016 29.00 29.24 29.00 29.08 29,801 -0.15(-0.51%)
Dec 16, 2016 29.30 29.34 29.14 29.23 14,793 -0.07(-0.24%)
Dec 15, 2016 29.32 29.39 29.30 29.30 15,797 -0.25(-0.85%)
Dec 14, 2016 30.11 30.13 29.55 29.55 33,384 -0.73(-2.40%)
Dec 13, 2016 30.24 30.35 30.24 30.27 55,704 +0.19(+0.65%)
Dec 12, 2016 30.24 30.24 30.08 30.08 16,092 -0.21(-0.68%)
Dec 09, 2016 30.30 30.33 30.17 30.29 4,847 -0.00(-0.01%)
Dec 08, 2016 30.30 30.40 30.19 30.29 19,143 +0.15(+0.48%)
Dec 07, 2016 29.88 30.19 29.88 30.14 16,861 +0.36(+1.20%)
Dec 06, 2016 29.64 29.81 29.64 29.79 18,054 -0.01(-0.04%)
Dec 05, 2016 29.79 29.85 29.71 29.80 50,369 +0.04(+0.13%)
Dec 02, 2016 29.81 29.81 29.76 29.76 7,699 -0.01(-0.04%)
Dec 01, 2016 29.76 29.82 29.73 29.78 61,756 +0.23(+0.79%)
Nov 30, 2016 29.81 29.81 29.54 29.54 15,232 -0.23(-0.76%)
Nov 29, 2016 29.59 29.77 29.59 29.77 782 +0.08(+0.26%)
Nov 28, 2016 29.78 29.78 29.69 29.69 1,694 -0.03(-0.11%)
Nov 25, 2016 29.76 29.76 29.68 29.72 3,953 +0.40(+1.37%)
Nov 23, 2016 29.32 29.32 29.32 0 +0.17(+0.59%)
Nov 22, 2016 29.04 29.15 29.03 29.15 4,782 +0.20(+0.68%)
Nov 21, 2016 28.85 28.95 28.84 28.95 15,734 +0.23(+0.81%)
Nov 18, 2016 28.95 28.95 28.72 28.72 7,288 +0.03(+0.09%)
Nov 17, 2016 28.84 28.84 28.65 28.69 53,749 +0.04(+0.14%)
Nov 16, 2016 28.69 28.71 28.66 28.66 5,942 -0.33(-1.14%)
Nov 15, 2016 28.73 28.99 28.73 28.99 6,044 +0.21(+0.73%)
Nov 14, 2016 28.75 28.84 28.73 28.78 15,536 -0.11(-0.36%)
Nov 11, 2016 28.86 28.99 28.77 28.88 14,694 -0.00(-0.00%)
Nov 10, 2016 28.98 29.01 28.78 28.88 9,277 -0.22(-0.76%)
Nov 09, 2016 29.04 29.16 28.97 29.10 255,747 -0.25(-0.86%)
Nov 08, 2016 29.09 29.45 29.06 29.35 40,143 +0.17(+0.58%)
Nov 07, 2016 29.04 29.19 29.04 29.19 22,395 +0.29(+1.01%)
Nov 04, 2016 28.94 29.00 28.51 28.89 4,424 -0.27(-0.91%)
Nov 03, 2016 29.13 29.23 29.13 29.16 28,449 -0.01(-0.04%)
Nov 02, 2016 29.28 29.31 29.12 29.17 35,618 -0.24(-0.81%)
Nov 01, 2016 29.55 29.57 29.30 29.41 43,012 -0.05(-0.18%)
Oct 31, 2016 29.46 29.59 29.45 29.46 42,672 +0.08(+0.26%)
Oct 28, 2016 29.31 29.46 29.27 29.39 55,182 +0.01(+0.02%)
Oct 27, 2016 29.53 29.53 29.30 29.38 9,537 -0.30(-1.03%)
Oct 26, 2016 29.72 29.81 29.65 29.68 52,281 -0.17(-0.59%)
Oct 25, 2016 29.92 29.96 29.84 29.86 47,563 -0.03(-0.09%)
Oct 24, 2016 30.05 30.05 29.81 29.89 48,398 +0.20(+0.68%)
Oct 21, 2016 29.54 29.72 29.54 29.68 41,783 -0.14(-0.46%)
Oct 20, 2016 29.87 29.87 29.71 29.82 58,695 -0.12(-0.39%)
Oct 19, 2016 29.85 30.00 29.85 29.94 10,594 +0.11(+0.37%)
Oct 18, 2016 29.85 29.85 29.78 29.83 7,592 +0.28(+0.96%)
Oct 17, 2016 29.56 29.62 29.54 29.54 83,464 -0.04(-0.13%)
Oct 14, 2016 29.85 29.92 29.51 29.58 931,041 -0.05(-0.15%)
Oct 13, 2016 29.50 29.68 29.35 29.63 799,352 -0.06(-0.22%)
Oct 12, 2016 29.65 29.74 29.56 29.69 33,548 +0.10(+0.35%)
Oct 11, 2016 29.87 29.87 29.56 29.59 778,004 -0.45(-1.51%)
Oct 10, 2016 29.96 30.11 29.96 30.04 3,806 +0.16(+0.54%)
Oct 07, 2016 29.92 29.92 29.65 29.88 54,557 -0.03(-0.11%)
Oct 06, 2016 29.81 29.95 29.81 29.91 14,260 -0.29(-0.96%)
Oct 05, 2016 29.98 30.23 29.98 30.20 38,934 +0.22(+0.74%)
Oct 04, 2016 30.26 30.26 29.91 29.98 5,522 -0.13(-0.43%)
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.