Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 +0.11 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.23 30.35 30.22 30.22 2,145 +0.06(+0.18%)
Feb 27, 2014 29.97 30.24 29.97 30.17 1,057 +0.02(+0.08%)
Feb 26, 2014 30.29 30.31 30.08 30.14 5,187 +0.15(+0.51%)
Feb 25, 2014 29.95 30.05 29.95 29.99 6,895 -0.28(-0.93%)
Feb 24, 2014 30.17 30.32 29.78 30.27 3,851 +0.50(+1.67%)
Feb 21, 2014 29.77 29.81 29.77 29.78 1,450 -0.14(-0.47%)
Feb 20, 2014 29.74 29.92 29.74 29.92 5,425 +0.08(+0.28%)
Feb 19, 2014 29.82 29.91 29.82 29.83 2,917 +0.06(+0.19%)
Feb 18, 2014 29.85 29.85 29.78 29.78 2,610 -0.14(-0.47%)
Feb 14, 2014 29.60 29.92 29.92 29.92 2,662 +0.36(+1.22%)
Feb 13, 2014 29.55 29.56 29.51 29.56 15,675 -0.06(-0.19%)
Feb 12, 2014 29.61 29.61 29.49 29.61 2,472 +0.00(+0.00%)
Feb 11, 2014 29.42 29.62 29.42 29.61 7,646 +0.37(+1.26%)
Feb 10, 2014 29.31 29.31 29.10 29.24 4,066 -0.06(-0.20%)
Feb 07, 2014 29.17 29.30 29.17 29.30 910 +0.15(+0.50%)
Feb 06, 2014 29.01 29.16 29.00 29.16 22,411 +0.40(+1.39%)
Feb 05, 2014 28.70 28.81 28.60 28.76 7,878 -0.17(-0.60%)
Feb 04, 2014 28.67 28.95 28.67 28.93 8,224 +0.48(+1.70%)
Feb 03, 2014 28.81 28.81 28.44 28.45 12,008 -0.51(-1.76%)
Jan 31, 2014 28.82 29.01 28.82 28.96 5,858 -0.08(-0.26%)
Jan 30, 2014 28.98 29.04 28.98 29.03 2,397 +0.28(+0.97%)
Jan 29, 2014 28.73 28.98 28.73 28.75 8,585 -0.34(-1.17%)
Jan 28, 2014 29.00 29.19 28.99 29.09 8,972 +0.29(+1.00%)
Jan 27, 2014 28.87 28.98 28.63 28.81 15,682 -0.11(-0.37%)
Jan 24, 2014 29.09 29.16 28.90 28.91 16,085 -0.43(-1.46%)
Jan 23, 2014 29.58 29.59 29.33 29.34 64,357 -0.67(-2.23%)
Jan 22, 2014 30.20 30.20 29.92 30.01 7,126 +0.16(+0.54%)
Jan 21, 2014 30.19 30.19 29.71 29.85 6,780 +0.12(+0.42%)
Jan 17, 2014 29.83 29.73 29.73 29.73 1,242 -0.14(-0.47%)
Jan 16, 2014 30.03 30.03 29.86 29.87 10,461 -0.16(-0.53%)
Jan 15, 2014 30.03 30.08 30.01 30.02 8,459 -0.25(-0.83%)
Jan 14, 2014 30.24 30.28 30.06 30.28 10,709 +0.11(+0.35%)
Jan 13, 2014 30.40 30.49 30.17 30.17 13,879 -0.25(-0.83%)
Jan 10, 2014 30.23 30.42 30.18 30.42 18,267 +0.50(+1.66%)
Jan 09, 2014 29.98 30.00 29.84 29.93 5,770 +0.07(+0.23%)
Jan 08, 2014 29.93 30.01 29.86 29.86 10,775 -0.26(-0.88%)
Jan 07, 2014 30.18 30.18 30.10 30.13 2,804 -0.16(-0.52%)
Jan 06, 2014 30.44 30.44 30.11 30.28 35,760 -0.08(-0.28%)
Jan 03, 2014 30.32 30.45 30.28 30.37 7,147 +0.28(+0.94%)
Jan 02, 2014 30.37 30.39 30.09 30.09 20,173 -0.45(-1.48%)
Dec 31, 2013 30.48 30.54 30.54 30.54 5,502 +0.07(+0.22%)
Dec 30, 2013 30.44 30.49 30.32 30.47 7,905 +0.14(+0.46%)
Dec 27, 2013 30.40 30.40 30.33 30.33 1,322 -0.03(-0.09%)
Dec 26, 2013 30.17 30.36 30.17 30.36 1,098 -0.06(-0.20%)
Dec 24, 2013 30.42 30.42 30.41 30.42 2,048 +0.14(+0.45%)
Dec 23, 2013 30.14 30.33 30.14 30.28 50,064 +0.24(+0.81%)
Dec 20, 2013 29.99 30.14 29.99 30.04 4,158 +0.35(+1.17%)
Dec 19, 2013 29.55 29.69 29.55 29.69 2,500 +0.09(+0.31%)
Dec 18, 2013 29.59 29.67 29.29 29.60 12,786 -0.02(-0.08%)
Dec 17, 2013 29.67 29.67 29.61 29.62 2,174 -0.20(-0.68%)
Dec 16, 2013 29.93 29.95 29.83 29.83 4,846 +0.58(+1.99%)
Dec 13, 2013 29.24 29.26 29.23 29.25 1,754 -0.00(-0.01%)
Dec 12, 2013 29.16 29.26 29.16 29.25 2,169 -0.22(-0.75%)
Dec 11, 2013 29.67 29.67 29.47 29.47 11,118 -0.50(-1.68%)
Dec 10, 2013 29.94 29.97 29.89 29.97 3,470 -0.10(-0.32%)
Dec 09, 2013 30.06 30.08 30.01 30.07 4,738 -0.01(-0.04%)
Dec 06, 2013 29.98 30.09 29.98 30.08 1,174 +0.31(+1.04%)
Dec 05, 2013 29.85 29.91 29.72 29.77 8,934 -0.07(-0.22%)
Dec 04, 2013 29.92 30.03 29.80 29.84 12,498 -0.15(-0.51%)
Dec 03, 2013 30.10 30.16 29.96 29.99 3,233 -0.28(-0.93%)
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.