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 29, 2016 23.32 23.32 23.09 23.09 3,797 -0.05(-0.22%)
Feb 26, 2016 23.43 23.43 23.14 23.14 1,643 -0.35(-1.50%)
Feb 25, 2016 23.29 23.52 23.29 23.49 3,458 +0.20(+0.88%)
Feb 24, 2016 23.12 23.30 22.95 23.29 21,488 -0.25(-1.08%)
Feb 23, 2016 23.64 23.64 23.50 23.54 3,891 -0.12(-0.52%)
Feb 22, 2016 23.67 23.67 23.67 23.67 609 +0.43(+1.84%)
Feb 19, 2016 22.90 23.24 22.90 23.24 2,189 -0.06(-0.27%)
Feb 18, 2016 23.17 23.35 23.17 23.30 14,704 +0.20(+0.89%)
Feb 17, 2016 23.11 23.12 23.10 23.10 3,715 +0.62(+2.75%)
Feb 16, 2016 22.34 22.48 22.34 22.48 10,819 +0.50(+2.29%)
Feb 12, 2016 22.00 21.97 21.97 21.97 3,549 -0.02(-0.11%)
Feb 11, 2016 21.86 22.00 21.84 22.00 5,588 -0.21(-0.92%)
Feb 10, 2016 22.08 22.20 22.08 22.20 1,706 +0.06(+0.28%)
Feb 09, 2016 22.35 22.35 22.14 22.14 919 -0.37(-1.62%)
Feb 08, 2016 22.51 22.51 22.51 22.51 1,680 +0.01(+0.03%)
Feb 05, 2016 22.66 22.66 22.50 22.50 2,581 -0.43(-1.87%)
Feb 04, 2016 22.93 23.08 22.93 22.93 10,126 +0.20(+0.90%)
Feb 03, 2016 22.33 22.72 22.33 22.72 3,050 +0.42(+1.90%)
Feb 02, 2016 22.36 22.36 22.30 22.30 969 -0.41(-1.78%)
Feb 01, 2016 22.70 22.76 22.70 22.71 4,297 +0.13(+0.56%)
Jan 29, 2016 22.54 22.59 22.50 22.58 5,071 +0.20(+0.90%)
Jan 28, 2016 22.27 22.38 22.24 22.38 31,877 +0.29(+1.32%)
Jan 27, 2016 22.50 22.58 22.09 22.09 3,574 -0.42(-1.87%)
Jan 26, 2016 22.36 22.53 22.36 22.51 6,901 +0.07(+0.33%)
Jan 22, 2016 22.64 22.64 22.35 22.43 522 +0.37(+1.66%)
Jan 21, 2016 21.65 22.15 21.65 22.07 2,234 -0.00(-0.01%)
Jan 20, 2016 21.73 22.07 21.54 22.07 5,568 -0.00(-0.01%)
Jan 19, 2016 22.19 22.19 22.01 22.07 1,771 +0.16(+0.74%)
Jan 15, 2016 22.16 21.91 21.91 21.91 5,001 -0.63(-2.80%)
Jan 14, 2016 22.10 22.61 22.10 22.54 3,778 +0.35(+1.58%)
Jan 13, 2016 22.59 22.59 22.11 22.19 6,728 -0.36(-1.61%)
Jan 12, 2016 22.63 22.64 22.37 22.56 7,461 +0.03(+0.14%)
Jan 11, 2016 22.39 22.53 22.37 22.53 4,802 +0.22(+1.00%)
Jan 08, 2016 22.43 22.43 22.30 22.30 1,106 -0.27(-1.18%)
Jan 07, 2016 22.85 22.87 22.56 22.57 8,592 -0.78(-3.34%)
Jan 06, 2016 23.34 23.36 23.33 23.35 5,099 -0.42(-1.76%)
Jan 05, 2016 23.70 23.77 23.70 23.77 2,992 -0.27(-1.12%)
Jan 04, 2016 23.90 24.09 23.90 24.04 6,291 -0.29(-1.19%)
Dec 31, 2015 24.42 24.33 24.33 24.33 5,646 -0.19(-0.78%)
Dec 30, 2015 24.59 24.59 24.52 24.52 10,995 -0.19(-0.77%)
Dec 29, 2015 24.66 24.74 24.66 24.71 14,327 +0.70(+2.91%)
Dec 28, 2015 23.93 24.01 23.90 24.01 6,646 -0.13(-0.53%)
Dec 24, 2015 24.05 24.14 24.14 24.14 1,451 -0.00(-0.01%)
Dec 23, 2015 24.03 24.15 24.03 24.14 811 +0.48(+2.04%)
Dec 22, 2015 23.66 23.66 23.66 23.66 658 +0.21(+0.91%)
Dec 21, 2015 22.78 23.45 22.78 23.45 6,670 +0.13(+0.57%)
Dec 18, 2015 23.46 23.46 23.32 23.32 10,592 +0.04(+0.16%)
Dec 17, 2015 23.45 23.45 23.18 23.28 4,131 +0.00(+0.01%)
Dec 16, 2015 23.21 23.32 23.18 23.28 7,663 +0.22(+0.94%)
Dec 15, 2015 23.13 23.13 22.99 23.06 6,427 -0.01(-0.02%)
Dec 14, 2015 23.49 23.49 22.95 23.07 5,651 -0.17(-0.74%)
Dec 11, 2015 23.39 23.39 23.22 23.24 4,341 -0.75(-3.14%)
Dec 10, 2015 23.95 24.04 23.92 23.99 4,264 +0.12(+0.50%)
Dec 09, 2015 24.03 24.03 23.74 23.87 2,900 -0.07(-0.28%)
Dec 08, 2015 23.89 23.96 23.88 23.94 12,011 -0.39(-1.60%)
Dec 07, 2015 24.39 24.39 24.30 24.33 2,421 -0.48(-1.93%)
Dec 04, 2015 24.66 24.81 24.66 24.81 3,391 +0.18(+0.75%)
Dec 03, 2015 24.72 24.72 24.49 24.63 16,625 -0.17(-0.67%)
Dec 02, 2015 24.89 24.90 24.69 24.79 7,734 -0.19(-0.74%)
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.