Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.10 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 31.22 31.38 31.14 31.25 61,331 -0.17(-0.55%)
Dec 30, 2021 31.56 31.56 31.39 31.42 10,832 +0.02(+0.05%)
Dec 29, 2021 31.46 31.46 31.30 31.41 14,285 +0.10(+0.33%)
Dec 28, 2021 31.23 31.39 31.23 31.30 3,893 +0.10(+0.31%)
Dec 27, 2021 31.12 31.21 31.12 31.21 3,849 +0.10(+0.31%)
Dec 23, 2021 31.00 31.11 31.00 31.11 4,554 +0.18(+0.58%)
Dec 22, 2021 30.68 30.94 30.68 30.93 10,864 +0.08(+0.24%)
Dec 21, 2021 30.75 30.89 30.75 30.86 4,097 +0.18(+0.58%)
Dec 20, 2021 30.64 30.68 30.53 30.68 6,116 -0.31(-1.00%)
Dec 17, 2021 31.13 31.13 30.99 30.99 9,171 -0.10(-0.31%)
Dec 16, 2021 31.23 31.23 31.06 31.09 204,788 +0.07(+0.22%)
Dec 15, 2021 30.83 31.02 30.72 31.02 3,685 +0.34(+1.09%)
Dec 14, 2021 30.68 30.68 30.58 30.68 6,994 -0.03(-0.08%)
Dec 13, 2021 30.74 30.79 30.71 30.71 1,199 -0.39(-1.25%)
Dec 10, 2021 30.99 31.11 30.99 31.10 6,582 +0.18(+0.60%)
Dec 09, 2021 30.84 30.95 30.84 30.91 1,444 -0.09(-0.30%)
Dec 08, 2021 30.96 31.01 30.95 31.01 6,770 -0.05(-0.15%)
Dec 07, 2021 30.89 31.05 30.89 31.05 2,948 +0.42(+1.36%)
Dec 06, 2021 30.59 30.66 30.59 30.64 2,824 +0.18(+0.60%)
Dec 03, 2021 30.49 30.49 30.24 30.45 288,177 +0.17(+0.57%)
Dec 02, 2021 30.26 30.28 30.25 30.28 842 +0.33(+1.10%)
Dec 01, 2021 30.32 30.45 29.95 29.95 2,943 -0.01(-0.02%)
Nov 30, 2021 30.10 30.15 29.75 29.95 8,871 -0.45(-1.48%)
Nov 29, 2021 30.49 30.49 30.37 30.40 2,640 +0.10(+0.32%)
Nov 26, 2021 30.52 30.52 30.28 30.31 2,052 -0.87(-2.80%)
Nov 24, 2021 31.08 31.18 31.08 31.18 1,180 -0.04(-0.14%)
Nov 23, 2021 31.13 31.23 31.05 31.23 2,360 +0.25(+0.81%)
Nov 22, 2021 31.09 31.09 30.97 30.97 1,957 -0.02(-0.05%)
Nov 19, 2021 31.05 31.07 30.96 30.99 2,252 -0.06(-0.18%)
Nov 18, 2021 31.13 31.08 31.04 31.04 4,278 -0.13(-0.42%)
Nov 17, 2021 31.17 31.18 31.13 31.18 3,378 -0.18(-0.57%)
Nov 16, 2021 31.39 31.39 31.33 31.35 2,712 -0.11(-0.36%)
Nov 15, 2021 31.52 31.56 31.47 31.47 2,155 -0.24(-0.76%)
Nov 12, 2021 31.62 31.71 31.62 31.71 3,265 +0.07(+0.21%)
Nov 11, 2021 31.64 31.64 31.53 31.64 2,009 +0.36(+1.14%)
Nov 10, 2021 31.47 31.28 2,386 -0.20(-0.63%)
Nov 09, 2021 31.62 31.62 31.42 31.48 6,247 -0.24(-0.77%)
Nov 08, 2021 31.62 31.74 31.62 31.73 3,754 +0.13(+0.42%)
Nov 05, 2021 31.52 31.62 31.50 31.59 8,108 -0.03(-0.10%)
Nov 04, 2021 31.62 31.62 31.56 31.62 1,099 -0.03(-0.10%)
Nov 03, 2021 31.47 31.66 31.39 31.66 4,350 +0.16(+0.52%)
Nov 02, 2021 31.57 31.57 31.49 31.49 1,052 -0.30(-0.93%)
Nov 01, 2021 31.74 31.52 31.52 31.79 1,016 +0.27(+0.85%)
Oct 29, 2021 31.52 31.54 31.50 31.52 964 +0.00(+0.02%)
Oct 28, 2021 31.57 31.57 31.51 31.52 3,061 +0.01(+0.04%)
Oct 27, 2021 31.62 31.67 31.50 31.50 3,182 -0.18(-0.58%)
Oct 26, 2021 31.87 31.69 31.69 1,905 -0.22(-0.68%)
Oct 25, 2021 31.91 31.96 31.87 31.90 7,229 -0.02(-0.08%)
Oct 22, 2021 31.96 31.97 31.82 31.93 2,698 +0.05(+0.15%)
Oct 21, 2021 31.90 31.90 31.82 31.88 5,249 -0.04(-0.13%)
Oct 20, 2021 31.97 31.97 31.92 31.92 1,141 -0.04(-0.11%)
Oct 19, 2021 31.81 31.97 31.81 31.96 2,123 +0.02(+0.05%)
Oct 18, 2021 31.86 32.00 31.83 31.94 15,753 +0.03(+0.09%)
Oct 15, 2021 31.75 31.91 31.75 31.91 4,887 +0.23(+0.74%)
Oct 14, 2021 31.66 31.68 31.66 31.68 482 -0.00(-0.00%)
Oct 13, 2021 31.63 31.68 31.63 31.68 3,199 -0.08(-0.24%)
Oct 12, 2021 31.85 31.87 31.76 31.76 2,200 -0.02(-0.06%)
Oct 11, 2021 31.97 32.01 31.78 31.78 1,611 -0.08(-0.26%)
Oct 08, 2021 31.88 31.91 31.86 31.86 1,963 +0.03(+0.08%)
Oct 07, 2021 31.76 31.87 31.76 31.83 2,201 +0.19(+0.61%)
Oct 06, 2021 31.43 31.64 31.31 31.64 7,060 +0.20(+0.63%)
Oct 05, 2021 31.44 31.50 31.42 31.44 2,397 +0.39(+1.24%)
Oct 04, 2021 31.19 31.19 30.95 31.06 2,329 -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.