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 (%)
Dec 29, 2017 34.24 34.24 34.24 0 -0.17(-0.48%)
Dec 28, 2017 34.42 34.43 34.40 34.40 3,475 +0.18(+0.52%)
Dec 27, 2017 34.31 34.31 34.23 34.23 1,353 +0.05(+0.16%)
Dec 26, 2017 34.16 34.17 34.11 34.17 2,544 +0.01(+0.04%)
Dec 22, 2017 34.04 34.16 34.02 34.16 7,870 +0.16(+0.48%)
Dec 21, 2017 33.92 34.05 33.92 33.99 19,622 +0.45(+1.33%)
Dec 20, 2017 33.59 33.59 33.55 33.55 747 -0.04(-0.13%)
Dec 19, 2017 33.55 33.67 33.53 33.59 1,520 +0.03(+0.10%)
Dec 18, 2017 33.61 33.62 33.55 33.56 6,988 +0.07(+0.21%)
Dec 15, 2017 33.42 33.59 33.42 33.49 6,761 +0.01(+0.04%)
Dec 14, 2017 33.48 33.49 33.47 33.47 4,420 -0.11(-0.34%)
Dec 13, 2017 33.47 33.59 33.47 33.59 1,007 +0.33(+0.99%)
Dec 12, 2017 33.19 33.29 33.19 33.26 6,548 +0.20(+0.61%)
Dec 11, 2017 32.95 33.08 32.92 33.05 7,719 +0.02(+0.06%)
Dec 08, 2017 33.06 33.11 33.01 33.03 9,802 +0.18(+0.56%)
Dec 07, 2017 32.77 32.88 32.77 32.85 5,901 -0.11(-0.33%)
Dec 06, 2017 32.90 32.98 32.86 32.96 6,530 -0.05(-0.16%)
Dec 05, 2017 33.21 33.21 33.01 33.01 9,126 -0.17(-0.52%)
Dec 04, 2017 33.34 33.19 33.19 1,293 -0.16(-0.47%)
Dec 01, 2017 33.11 33.37 33.11 33.34 8,890 -0.03(-0.09%)
Nov 30, 2017 33.51 33.51 33.37 33.37 3,882 +0.13(+0.40%)
Nov 29, 2017 33.33 33.33 33.23 33.24 4,914 -0.23(-0.69%)
Nov 28, 2017 33.40 33.53 33.40 33.47 4,348 +0.10(+0.31%)
Nov 27, 2017 33.40 33.44 33.34 33.37 3,785 -0.17(-0.49%)
Nov 24, 2017 33.38 33.53 33.38 33.53 10,575 +0.22(+0.65%)
Nov 22, 2017 33.13 33.32 33.12 33.32 4,888 +0.34(+1.04%)
Nov 21, 2017 32.92 33.06 32.92 32.97 7,826 +0.25(+0.76%)
Nov 20, 2017 32.72 32.82 32.72 32.72 5,883 -0.02(-0.07%)
Nov 17, 2017 32.73 32.81 32.69 32.75 4,149 -0.24(-0.74%)
Nov 16, 2017 32.93 33.03 32.85 32.99 4,754 +0.21(+0.65%)
Nov 15, 2017 32.86 32.86 32.78 32.78 2,624 -0.18(-0.55%)
Nov 14, 2017 32.92 33.00 32.90 32.96 15,430 -0.14(-0.43%)
Nov 13, 2017 33.07 33.13 33.06 33.10 1,554 -0.11(-0.33%)
Nov 10, 2017 33.20 33.31 33.11 33.21 17,092 -0.12(-0.36%)
Nov 09, 2017 33.31 33.37 33.24 33.33 5,302 +0.26(+0.80%)
Nov 07, 2017 33.07 33.07 33.07 34 -0.11(-0.33%)
Nov 06, 2017 32.96 33.18 32.96 33.18 2,093 +0.16(+0.47%)
Nov 03, 2017 32.97 33.02 32.97 33.02 3,608 -0.00(-0.01%)
Nov 02, 2017 32.99 33.09 32.99 33.03 2,796 -0.01(-0.03%)
Nov 01, 2017 33.08 33.08 32.95 33.04 5,303 +0.15(+0.47%)
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%)
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.