Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.46 +0.12 (+0.34%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.26 29.28 29.09 29.15 13,278 -0.08(-0.28%)
Dec 28, 2018 29.48 29.48 29.16 29.23 54,080 +0.04(+0.15%)
Dec 27, 2018 28.92 29.29 28.57 29.19 43,462 -0.03(-0.10%)
Dec 26, 2018 28.68 29.22 28.56 29.22 7,858 +0.77(+2.70%)
Dec 24, 2018 28.52 28.78 28.20 28.45 7,745 -0.11(-0.38%)
Dec 21, 2018 28.93 28.98 28.56 28.56 4,149 -0.98(-3.30%)
Dec 20, 2018 29.64 29.66 29.28 29.53 22,186 +0.03(+0.11%)
Dec 19, 2018 29.95 30.01 29.40 29.50 3,069 -0.26(-0.89%)
Dec 18, 2018 29.84 29.87 29.71 29.77 8,112 +0.20(+0.67%)
Dec 17, 2018 29.75 29.97 29.57 29.57 9,115 -0.23(-0.78%)
Dec 14, 2018 29.89 29.89 29.80 29.80 1,821 -0.36(-1.18%)
Dec 13, 2018 30.17 30.17 30.07 30.16 9,290 -0.07(-0.22%)
Dec 12, 2018 30.29 30.37 30.21 30.22 28,675 +0.24(+0.79%)
Dec 11, 2018 30.16 30.25 29.92 29.99 13,056 +0.04(+0.13%)
Dec 10, 2018 30.10 30.10 29.80 29.95 5,955 -0.35(-1.14%)
Dec 07, 2018 30.64 30.64 30.26 30.29 7,987 -0.15(-0.49%)
Dec 06, 2018 30.22 30.45 30.18 30.44 3,517 -0.06(-0.21%)
Dec 04, 2018 31.03 31.03 30.47 30.51 2,101 -0.39(-1.25%)
Dec 03, 2018 30.93 30.95 30.89 30.90 1,406 +0.32(+1.03%)
Nov 30, 2018 30.58 30.58 30.58 30.58 420 -0.21(-0.67%)
Nov 29, 2018 30.76 30.79 30.69 30.79 10,614 -0.04(-0.14%)
Nov 28, 2018 30.34 30.83 30.29 30.83 2,537 +0.59(+1.93%)
Nov 27, 2018 30.12 30.24 30.09 30.24 2,024 -0.02(-0.08%)
Nov 26, 2018 30.15 30.29 30.15 30.27 5,829 +0.29(+0.96%)
Nov 23, 2018 29.95 29.98 29.95 29.98 1,681 -0.36(-1.18%)
Nov 21, 2018 30.34 30.34 30.34 0 +0.61(+2.05%)
Nov 20, 2018 29.98 29.98 29.73 29.73 1,963 -0.45(-1.49%)
Nov 19, 2018 30.28 30.32 30.11 30.18 7,828 -0.54(-1.77%)
Nov 16, 2018 30.45 30.75 30.36 30.72 8,827 +0.18(+0.58%)
Nov 15, 2018 30.33 30.61 30.33 30.54 6,410 +0.22(+0.73%)
Nov 14, 2018 30.20 30.32 30.14 30.32 2,749 -0.01(-0.04%)
Nov 13, 2018 30.34 30.49 30.33 30.34 3,812 +0.04(+0.15%)
Nov 12, 2018 30.66 30.66 30.29 30.29 2,942 -0.16(-0.52%)
Nov 09, 2018 30.35 30.45 30.35 30.45 2,382 -0.11(-0.35%)
Nov 08, 2018 30.83 30.83 30.56 30.56 1,139 -0.49(-1.59%)
Nov 07, 2018 30.91 31.05 30.85 31.05 2,782 +0.65(+2.14%)
Nov 06, 2018 30.45 30.45 30.36 30.40 1,147 +0.08(+0.26%)
Nov 05, 2018 30.30 30.32 30.22 30.32 4,031 +0.29(+0.96%)
Nov 02, 2018 30.29 30.29 30.01 30.04 2,382 -0.26(-0.86%)
Nov 01, 2018 30.07 30.32 30.07 30.30 4,035 +0.49(+1.63%)
Oct 31, 2018 29.70 29.84 29.70 29.81 2,389 +0.19(+0.63%)
Oct 30, 2018 29.34 29.62 29.34 29.62 9,782 +0.51(+1.77%)
Oct 29, 2018 29.62 29.62 29.11 29.11 6,043 -0.07(-0.24%)
Oct 26, 2018 29.00 29.26 29.00 29.18 1,961 -0.27(-0.92%)
Oct 25, 2018 29.25 29.48 29.25 29.45 7,160 -0.01(-0.04%)
Oct 24, 2018 29.61 29.61 29.46 29.46 4,021 -0.51(-1.70%)
Oct 23, 2018 29.87 29.97 29.62 29.97 5,312 -0.19(-0.64%)
Oct 22, 2018 30.22 30.22 30.08 30.17 2,222 -0.04(-0.14%)
Oct 19, 2018 30.34 30.34 30.19 30.21 1,961 +0.06(+0.19%)
Oct 18, 2018 30.15 30.15 30.15 30.15 659 +0.11(+0.38%)
Oct 17, 2018 30.07 30.12 30.01 30.04 1,796 -0.09(-0.31%)
Oct 16, 2018 30.22 30.67 30.01 30.13 2,502 +0.32(+1.06%)
Oct 15, 2018 29.86 29.86 29.81 29.81 5,033 +0.16(+0.54%)
Oct 12, 2018 29.70 30.14 29.44 29.65 7,006 +0.17(+0.56%)
Oct 11, 2018 29.56 29.61 29.41 29.49 2,638 -0.25(-0.84%)
Oct 10, 2018 30.12 30.12 29.69 29.74 3,950 -0.43(-1.42%)
Oct 09, 2018 30.17 30.18 30.13 30.17 18,070 -0.04(-0.14%)
Oct 08, 2018 30.20 30.23 30.05 30.21 2,469 -0.21(-0.68%)
Oct 05, 2018 30.47 30.47 30.30 30.42 1,541 -0.09(-0.28%)
Oct 04, 2018 30.69 30.69 30.46 30.50 6,845 -0.28(-0.90%)
Oct 03, 2018 30.95 30.95 30.78 30.78 5,710 -0.19(-0.60%)
Oct 02, 2018 30.92 30.97 30.92 30.97 4,611 -0.22(-0.71%)
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.