Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 +0.11 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 31.24 31.40 31.17 31.28 61,278 -0.17(-0.55%)
Dec 30, 2021 31.59 31.59 31.42 31.45 10,823 +0.02(+0.05%)
Dec 29, 2021 31.49 31.49 31.33 31.43 14,273 +0.10(+0.33%)
Dec 28, 2021 31.25 31.41 31.25 31.33 3,890 +0.10(+0.31%)
Dec 27, 2021 31.14 31.24 31.14 31.23 3,846 +0.10(+0.31%)
Dec 23, 2021 31.02 31.14 31.02 31.14 4,551 +0.18(+0.58%)
Dec 22, 2021 30.71 30.97 30.71 30.96 10,855 +0.08(+0.25%)
Dec 21, 2021 30.78 30.91 30.78 30.88 4,094 +0.18(+0.58%)
Dec 20, 2021 30.67 30.71 30.55 30.71 6,111 -0.31(-1.00%)
Dec 17, 2021 31.16 31.16 31.02 31.02 9,163 -0.10(-0.31%)
Dec 16, 2021 31.26 31.26 31.08 31.11 204,612 +0.07(+0.22%)
Dec 15, 2021 30.85 31.05 30.74 31.05 3,682 +0.34(+1.09%)
Dec 14, 2021 30.71 30.71 30.60 30.71 6,988 -0.03(-0.08%)
Dec 13, 2021 30.77 30.82 30.74 30.74 1,198 -0.39(-1.25%)
Dec 10, 2021 31.02 31.14 31.02 31.12 6,576 +0.18(+0.60%)
Dec 09, 2021 30.86 30.98 30.86 30.94 1,443 -0.09(-0.30%)
Dec 08, 2021 30.99 31.03 30.98 31.03 6,765 -0.05(-0.15%)
Dec 07, 2021 30.92 31.08 30.92 31.08 2,945 +0.42(+1.36%)
Dec 06, 2021 30.61 30.69 30.61 30.66 2,821 +0.18(+0.60%)
Dec 03, 2021 30.51 30.51 30.26 30.48 287,929 +0.17(+0.57%)
Dec 02, 2021 30.29 30.30 30.28 30.30 841 +0.33(+1.10%)
Dec 01, 2021 30.34 30.48 29.97 29.97 2,940 -0.01(-0.02%)
Nov 30, 2021 30.13 30.18 29.78 29.98 8,863 -0.45(-1.48%)
Nov 29, 2021 30.52 30.52 30.40 30.43 2,638 +0.10(+0.32%)
Nov 26, 2021 30.55 30.55 30.30 30.33 2,050 -0.87(-2.80%)
Nov 24, 2021 31.10 31.21 31.10 31.21 1,178 -0.04(-0.14%)
Nov 23, 2021 31.15 31.25 31.08 31.25 2,357 +0.25(+0.81%)
Nov 22, 2021 31.12 31.12 31.00 31.00 1,955 -0.02(-0.05%)
Nov 19, 2021 31.08 31.09 30.99 31.02 2,251 -0.06(-0.18%)
Nov 18, 2021 31.15 31.10 31.07 31.07 4,274 -0.13(-0.42%)
Nov 17, 2021 31.19 31.20 31.15 31.20 3,375 -0.18(-0.57%)
Nov 16, 2021 31.42 31.42 31.36 31.38 2,710 -0.11(-0.36%)
Nov 15, 2021 31.55 31.59 31.49 31.49 2,153 -0.24(-0.76%)
Nov 12, 2021 31.65 31.73 31.65 31.73 3,262 +0.07(+0.21%)
Nov 11, 2021 31.67 31.67 31.56 31.67 2,008 +0.36(+1.14%)
Nov 10, 2021 31.49 31.31 2,384 -0.20(-0.63%)
Nov 09, 2021 31.65 31.65 31.45 31.51 6,242 -0.24(-0.77%)
Nov 08, 2021 31.65 31.77 31.65 31.75 3,750 +0.13(+0.42%)
Nov 05, 2021 31.54 31.64 31.53 31.62 8,101 -0.03(-0.10%)
Nov 04, 2021 31.65 31.65 31.59 31.65 1,098 -0.03(-0.10%)
Nov 03, 2021 31.50 31.68 31.42 31.68 4,347 +0.16(+0.52%)
Nov 02, 2021 31.60 31.60 31.52 31.52 1,051 -0.30(-0.93%)
Nov 01, 2021 31.77 31.55 31.55 31.82 1,015 +0.27(+0.85%)
Oct 29, 2021 31.55 31.57 31.53 31.55 963 +0.00(+0.02%)
Oct 28, 2021 31.59 31.59 31.54 31.54 3,058 +0.01(+0.04%)
Oct 27, 2021 31.65 31.69 31.53 31.53 3,180 -0.18(-0.58%)
Oct 26, 2021 31.90 31.71 31.71 1,903 -0.22(-0.68%)
Oct 25, 2021 31.93 31.99 31.90 31.93 7,222 -0.02(-0.08%)
Oct 22, 2021 31.99 32.00 31.85 31.95 2,695 +0.05(+0.15%)
Oct 21, 2021 31.93 31.93 31.85 31.91 5,244 -0.04(-0.13%)
Oct 20, 2021 32.00 32.00 31.95 31.95 1,140 -0.04(-0.11%)
Oct 19, 2021 31.83 32.00 31.83 31.98 2,121 +0.02(+0.05%)
Oct 18, 2021 31.88 32.03 31.86 31.97 15,740 +0.03(+0.09%)
Oct 15, 2021 31.78 31.94 31.78 31.94 4,883 +0.23(+0.74%)
Oct 14, 2021 31.69 31.71 31.69 31.71 481 -0.00(-0.00%)
Oct 13, 2021 31.66 31.71 31.66 31.71 3,196 -0.08(-0.24%)
Oct 12, 2021 31.88 31.90 31.78 31.78 2,198 -0.02(-0.06%)
Oct 11, 2021 31.99 32.03 31.80 31.80 1,610 -0.08(-0.26%)
Oct 08, 2021 31.91 31.93 31.88 31.89 1,961 +0.03(+0.08%)
Oct 07, 2021 31.78 31.90 31.78 31.86 2,199 +0.19(+0.61%)
Oct 06, 2021 31.45 31.67 31.34 31.67 7,054 +0.20(+0.63%)
Oct 05, 2021 31.47 31.52 31.44 31.47 2,395 +0.39(+1.24%)
Oct 04, 2021 31.22 31.22 30.98 31.09 2,327 -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.