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 27, 2015 30.31 30.34 30.27 30.34 5,709 +0.14(+0.47%)
Feb 26, 2015 30.62 30.62 30.19 30.19 3,612 -0.43(-1.42%)
Feb 25, 2015 30.60 30.63 30.60 30.63 1,218 +0.27(+0.88%)
Feb 24, 2015 30.25 30.36 30.10 30.36 10,500 +0.11(+0.38%)
Feb 23, 2015 30.22 30.33 30.17 30.25 4,797 -0.21(-0.69%)
Feb 20, 2015 30.23 30.46 30.23 30.46 8,711 +0.17(+0.56%)
Feb 19, 2015 30.21 30.39 30.21 30.29 6,260 -0.19(-0.62%)
Feb 18, 2015 30.33 30.48 30.28 30.48 10,771 +0.11(+0.37%)
Feb 17, 2015 30.27 30.36 30.21 30.36 4,044 +0.36(+1.21%)
Feb 13, 2015 29.94 30.00 30.00 30.00 16,081 +0.29(+0.96%)
Feb 12, 2015 29.52 29.71 29.47 29.71 9,109 -0.16(-0.53%)
Feb 11, 2015 29.81 29.87 29.75 29.87 10,583 -0.23(-0.77%)
Feb 10, 2015 30.16 30.16 30.00 30.10 13,598 +0.07(+0.23%)
Feb 09, 2015 30.06 30.13 29.99 30.03 10,114 -0.01(-0.03%)
Feb 06, 2015 30.01 30.15 30.01 30.04 9,183 -0.19(-0.63%)
Feb 05, 2015 30.11 30.25 30.11 30.23 41,163 +0.30(+1.01%)
Feb 04, 2015 29.89 29.99 29.87 29.93 14,301 +0.15(+0.49%)
Feb 03, 2015 29.52 29.87 29.47 29.78 10,817 +0.31(+1.04%)
Feb 02, 2015 29.40 29.48 29.37 29.48 13,282 +0.42(+1.44%)
Jan 30, 2015 29.06 29.11 29.03 29.06 21,048 -0.16(-0.56%)
Jan 29, 2015 29.27 29.27 29.11 29.22 8,679 -0.16(-0.54%)
Jan 28, 2015 29.54 29.57 29.38 29.38 6,595 +0.00(+0.00%)
Jan 27, 2015 29.29 29.41 29.27 29.38 12,919 +0.09(+0.32%)
Jan 26, 2015 29.33 29.36 29.28 29.29 16,887 +0.17(+0.59%)
Jan 23, 2015 29.22 29.25 29.12 29.12 10,568 -0.06(-0.22%)
Jan 22, 2015 29.20 29.32 29.18 29.18 5,676 -0.22(-0.76%)
Jan 21, 2015 29.47 29.47 29.35 29.41 77,057 -0.01(-0.04%)
Jan 20, 2015 29.60 29.60 29.26 29.42 27,022 -0.17(-0.58%)
Jan 16, 2015 29.32 29.59 29.28 29.59 6,989 +0.18(+0.60%)
Jan 15, 2015 29.57 29.57 29.37 29.41 11,099 +0.19(+0.65%)
Jan 14, 2015 29.22 29.24 29.08 29.22 3,494 -0.04(-0.13%)
Jan 13, 2015 29.32 29.45 29.26 29.26 4,782 +0.13(+0.45%)
Jan 12, 2015 29.21 29.26 29.10 29.13 65,358 -0.38(-1.30%)
Jan 09, 2015 29.58 29.60 29.43 29.51 6,835 +0.14(+0.48%)
Jan 08, 2015 29.27 29.37 29.27 29.37 5,318 +0.21(+0.71%)
Jan 07, 2015 29.01 29.22 28.99 29.16 21,329 +0.18(+0.62%)
Jan 06, 2015 29.13 29.29 28.95 28.98 28,707 -0.10(-0.35%)
Jan 05, 2015 29.27 29.31 29.00 29.09 14,069 -0.19(-0.65%)
Jan 02, 2015 29.33 29.41 29.26 29.28 5,205 -0.14(-0.48%)
Dec 31, 2014 29.54 29.42 29.42 29.42 12,526 -0.08(-0.26%)
Dec 30, 2014 29.53 29.62 29.45 29.49 15,714 -0.18(-0.61%)
Dec 29, 2014 29.58 29.77 29.57 29.68 31,383 +0.15(+0.49%)
Dec 26, 2014 29.55 29.57 29.44 29.53 4,934 +0.25(+0.84%)
Dec 24, 2014 29.37 29.29 29.29 29.29 38,935 -0.10(-0.33%)
Dec 23, 2014 29.30 29.40 29.28 29.38 4,899 -0.12(-0.40%)
Dec 22, 2014 29.47 29.57 29.44 29.50 7,301 +0.19(+0.65%)
Dec 19, 2014 29.39 30.42 29.06 29.31 143,117 +0.13(+0.44%)
Dec 18, 2014 28.97 29.18 28.97 29.18 30,898 +0.40(+1.39%)
Dec 17, 2014 28.50 29.02 28.50 28.78 17,899 +0.28(+0.99%)
Dec 16, 2014 28.46 28.78 28.41 28.50 13,360 -0.03(-0.10%)
Dec 15, 2014 28.83 28.83 28.39 28.53 26,254 -0.20(-0.69%)
Dec 12, 2014 28.83 28.86 28.69 28.73 46,936 -0.22(-0.75%)
Dec 11, 2014 29.02 29.23 28.93 28.95 4,359 +0.14(+0.49%)
Dec 10, 2014 29.20 29.20 28.71 28.81 63,155 -0.30(-1.05%)
Dec 09, 2014 28.87 29.11 28.84 29.11 71,459 -0.13(-0.44%)
Dec 08, 2014 29.33 29.36 29.14 29.24 10,634 -0.28(-0.96%)
Dec 05, 2014 29.61 29.61 29.46 29.53 16,150 -0.07(-0.23%)
Dec 04, 2014 29.63 29.63 29.45 29.59 46,524 +0.00(+0.00%)
Dec 03, 2014 29.59 29.66 29.56 29.59 4,502 +0.15(+0.52%)
Dec 02, 2014 29.47 29.47 29.33 29.44 11,696 -0.03(-0.10%)
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.