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 31, 2018 29.28 29.31 29.11 29.17 13,266 -0.08(-0.28%)
Dec 28, 2018 29.51 29.51 29.18 29.26 54,034 +0.04(+0.15%)
Dec 27, 2018 28.94 29.31 28.60 29.21 43,424 -0.03(-0.10%)
Dec 26, 2018 28.71 29.24 28.58 29.24 7,852 +0.77(+2.70%)
Dec 24, 2018 28.55 28.81 28.22 28.47 7,738 -0.11(-0.38%)
Dec 21, 2018 28.95 29.00 28.58 28.58 4,145 -0.98(-3.30%)
Dec 20, 2018 29.66 29.68 29.31 29.56 22,167 +0.03(+0.11%)
Dec 19, 2018 29.98 30.04 29.42 29.53 3,066 -0.26(-0.89%)
Dec 18, 2018 29.86 29.90 29.73 29.79 8,105 +0.20(+0.67%)
Dec 17, 2018 29.78 30.00 29.59 29.59 9,107 -0.23(-0.78%)
Dec 14, 2018 29.92 29.92 29.83 29.83 1,820 -0.36(-1.18%)
Dec 13, 2018 30.20 30.20 30.10 30.18 9,282 -0.07(-0.22%)
Dec 12, 2018 30.32 30.40 30.23 30.25 28,650 +0.24(+0.79%)
Dec 11, 2018 30.18 30.28 29.95 30.01 13,045 +0.04(+0.13%)
Dec 10, 2018 30.13 30.13 29.83 29.97 5,950 -0.35(-1.14%)
Dec 07, 2018 30.67 30.67 30.28 30.32 7,980 -0.15(-0.49%)
Dec 06, 2018 30.25 30.48 30.21 30.47 3,514 -0.06(-0.21%)
Dec 04, 2018 31.06 31.06 30.49 30.53 2,100 -0.39(-1.25%)
Dec 03, 2018 30.95 30.98 30.91 30.92 1,405 +0.32(+1.03%)
Nov 30, 2018 30.61 30.61 30.61 30.61 420 -0.21(-0.67%)
Nov 29, 2018 30.78 30.81 30.71 30.81 10,605 -0.04(-0.14%)
Nov 28, 2018 30.37 30.86 30.32 30.86 2,535 +0.59(+1.93%)
Nov 27, 2018 30.15 30.27 30.12 30.27 2,023 -0.02(-0.08%)
Nov 26, 2018 30.18 30.32 30.18 30.29 5,824 +0.29(+0.96%)
Nov 23, 2018 29.98 30.01 29.98 30.01 1,680 -0.36(-1.18%)
Nov 21, 2018 30.36 30.36 30.36 0 +0.61(+2.05%)
Nov 20, 2018 30.01 30.01 29.76 29.76 1,961 -0.45(-1.49%)
Nov 19, 2018 30.31 30.35 30.14 30.21 7,822 -0.54(-1.77%)
Nov 16, 2018 30.48 30.78 30.38 30.75 8,820 +0.18(+0.58%)
Nov 15, 2018 30.36 30.64 30.36 30.57 6,405 +0.22(+0.73%)
Nov 14, 2018 30.23 30.35 30.17 30.35 2,746 -0.01(-0.04%)
Nov 13, 2018 30.37 30.52 30.36 30.36 3,809 +0.04(+0.15%)
Nov 12, 2018 30.68 30.68 30.32 30.32 2,940 -0.16(-0.52%)
Nov 09, 2018 30.38 30.48 30.38 30.48 2,380 -0.11(-0.35%)
Nov 08, 2018 30.86 30.86 30.58 30.58 1,138 -0.49(-1.59%)
Nov 07, 2018 30.94 31.08 30.88 31.08 2,780 +0.65(+2.14%)
Nov 06, 2018 30.48 30.48 30.38 30.43 1,146 +0.08(+0.26%)
Nov 05, 2018 30.33 30.35 30.25 30.35 4,027 +0.29(+0.96%)
Nov 02, 2018 30.31 30.31 30.04 30.06 2,380 -0.26(-0.86%)
Nov 01, 2018 30.09 30.34 30.09 30.32 4,032 +0.49(+1.63%)
Oct 31, 2018 29.73 29.86 29.73 29.83 2,387 +0.19(+0.63%)
Oct 30, 2018 29.37 29.65 29.37 29.65 9,773 +0.51(+1.76%)
Oct 29, 2018 29.65 29.65 29.13 29.13 6,038 -0.07(-0.24%)
Oct 26, 2018 29.02 29.29 29.02 29.21 1,960 -0.27(-0.92%)
Oct 25, 2018 29.27 29.51 29.27 29.48 7,154 -0.01(-0.04%)
Oct 24, 2018 29.64 29.64 29.48 29.49 4,018 -0.51(-1.70%)
Oct 23, 2018 29.89 30.00 29.65 30.00 5,307 -0.19(-0.64%)
Oct 22, 2018 30.24 30.25 30.11 30.19 2,220 -0.04(-0.14%)
Oct 19, 2018 30.36 30.36 30.21 30.23 1,960 +0.06(+0.19%)
Oct 18, 2018 30.18 30.18 30.18 30.18 659 +0.11(+0.38%)
Oct 17, 2018 30.09 30.14 30.03 30.06 1,794 -0.09(-0.31%)
Oct 16, 2018 30.25 30.69 30.04 30.16 2,500 +0.32(+1.06%)
Oct 15, 2018 29.89 29.89 29.84 29.84 5,029 +0.16(+0.54%)
Oct 12, 2018 29.73 30.17 29.46 29.68 7,000 +0.17(+0.56%)
Oct 11, 2018 29.58 29.63 29.44 29.51 2,636 -0.25(-0.84%)
Oct 10, 2018 30.14 30.14 29.72 29.76 3,946 -0.43(-1.42%)
Oct 09, 2018 30.20 30.20 30.16 30.19 18,055 -0.04(-0.14%)
Oct 08, 2018 30.23 30.26 30.08 30.23 2,466 -0.21(-0.68%)
Oct 05, 2018 30.50 30.50 30.33 30.44 1,540 -0.09(-0.28%)
Oct 04, 2018 30.71 30.72 30.48 30.53 6,839 -0.28(-0.90%)
Oct 03, 2018 30.98 30.98 30.81 30.81 5,705 -0.19(-0.60%)
Oct 02, 2018 30.95 30.99 30.95 30.99 4,607 -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.