Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.26 -0.31 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.09 31.35 31.09 31.24 17,304 +0.17(+0.56%)
Feb 27, 2013 31.06 31.09 31.05 31.07 1,502 +0.05(+0.18%)
Feb 26, 2013 31.07 31.07 30.79 31.01 4,938 -0.09(-0.30%)
Feb 22, 2013 30.95 31.10 30.91 31.10 4,366 +0.50(+1.64%)
Feb 21, 2013 30.92 30.92 30.53 30.60 11,391 -0.44(-1.40%)
Feb 20, 2013 31.31 31.31 31.04 31.04 6,761 -0.37(-1.18%)
Feb 19, 2013 31.34 31.41 31.34 31.41 6,541 +0.36(+1.17%)
Feb 15, 2013 31.07 31.07 30.99 31.05 4,377 +0.01(+0.02%)
Feb 14, 2013 31.02 31.04 31.02 31.04 825 +0.04(+0.14%)
Feb 13, 2013 30.96 31.03 30.96 31.00 842 +0.23(+0.74%)
Feb 12, 2013 30.69 30.82 30.69 30.77 13,180 +0.03(+0.11%)
Feb 11, 2013 30.69 30.84 30.62 30.73 14,492 +0.01(+0.03%)
Feb 08, 2013 30.65 30.72 30.65 30.72 3,815 +0.16(+0.54%)
Feb 07, 2013 30.78 30.78 30.53 30.56 3,949 -0.04(-0.12%)
Feb 06, 2013 30.43 30.60 30.43 30.60 1,274 +0.22(+0.74%)
Feb 04, 2013 30.56 30.56 30.37 30.37 2,487 -0.49(-1.60%)
Feb 01, 2013 30.83 30.90 30.74 30.87 12,211 +0.25(+0.82%)
Jan 31, 2013 30.58 30.66 30.58 30.62 7,653 +0.00(+0.02%)
Jan 30, 2013 30.86 30.86 30.57 30.61 13,048 +0.05(+0.15%)
Jan 29, 2013 30.40 30.58 30.40 30.56 12,041 +0.21(+0.68%)
Jan 28, 2013 30.41 30.41 30.30 30.36 2,614 -0.04(-0.12%)
Jan 25, 2013 30.49 30.53 30.30 30.39 27,705 +0.10(+0.33%)
Jan 24, 2013 30.30 30.32 30.24 30.29 2,819 +0.11(+0.38%)
Jan 23, 2013 30.19 30.19 30.05 30.18 8,064 -0.01(-0.04%)
Jan 22, 2013 30.04 30.19 30.04 30.19 32,636 +0.16(+0.53%)
Jan 18, 2013 29.93 30.03 29.93 30.03 10,021 -0.20(-0.65%)
Jan 17, 2013 30.22 30.28 30.14 30.23 13,936 +0.15(+0.49%)
Jan 16, 2013 29.98 30.08 29.98 30.08 28,452 +0.24(+0.81%)
Jan 15, 2013 29.75 29.85 29.73 29.84 12,134 +0.05(+0.17%)
Jan 14, 2013 29.68 29.79 29.68 29.79 15,790 -0.01(-0.02%)
Jan 11, 2013 29.77 29.95 29.76 29.79 31,229 -0.21(-0.71%)
Jan 10, 2013 29.94 30.00 29.92 30.00 11,498 +0.18(+0.60%)
Jan 09, 2013 29.58 29.93 29.58 29.82 29,035 +0.13(+0.44%)
Jan 08, 2013 29.70 29.75 29.59 29.69 19,170 +0.05(+0.18%)
Jan 07, 2013 29.58 29.65 29.49 29.64 13,609 +0.01(+0.02%)
Jan 04, 2013 29.62 29.67 29.52 29.63 8,814 -0.13(-0.42%)
Jan 03, 2013 29.85 29.85 29.76 29.76 2,603 -0.15(-0.49%)
Jan 02, 2013 29.88 29.94 29.59 29.91 8,080 +0.31(+1.05%)
Dec 31, 2012 29.33 29.59 29.28 29.59 3,929 +0.25(+0.86%)
Dec 28, 2012 29.09 29.34 29.09 29.34 1,517 +0.16(+0.56%)
Dec 27, 2012 29.25 29.25 29.18 29.18 1,412 -0.11(-0.39%)
Dec 26, 2012 29.40 29.40 29.02 29.29 2,219 -0.25(-0.83%)
Dec 24, 2012 29.54 29.54 29.54 29.54 183 -0.23(-0.79%)
Dec 21, 2012 29.93 29.93 29.49 29.77 8,812 -0.16(-0.55%)
Dec 20, 2012 29.86 29.94 29.81 29.94 5,395 +0.04(+0.15%)
Dec 19, 2012 30.13 30.13 29.87 29.89 14,930 -0.07(-0.22%)
Dec 18, 2012 29.87 30.02 29.87 29.96 4,817 +0.17(+0.57%)
Dec 17, 2012 29.74 29.82 29.69 29.79 5,470 -0.07(-0.24%)
Dec 14, 2012 29.94 29.94 29.86 29.86 1,192 -0.31(-1.01%)
Dec 13, 2012 30.28 30.28 30.17 30.17 1,298 -0.19(-0.61%)
Dec 12, 2012 30.32 30.44 30.31 30.35 8,713 -0.01(-0.04%)
Dec 11, 2012 30.33 30.42 30.30 30.36 14,409 +0.03(+0.11%)
Dec 10, 2012 30.38 30.38 30.33 30.33 6,602 +0.03(+0.11%)
Dec 07, 2012 30.30 30.30 30.23 30.30 917 +0.22(+0.73%)
Dec 06, 2012 30.06 30.08 30.06 30.08 917 +0.03(+0.11%)
Dec 05, 2012 30.10 30.10 30.05 30.05 1,651 +0.21(+0.69%)
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.