Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.20 +0.18 (+0.51%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.34 23.34 23.11 23.11 3,794 -0.05(-0.22%)
Feb 26, 2016 23.45 23.45 23.16 23.16 1,642 -0.35(-1.50%)
Feb 25, 2016 23.31 23.54 23.31 23.51 3,455 +0.20(+0.88%)
Feb 24, 2016 23.14 23.32 22.97 23.31 21,469 -0.25(-1.08%)
Feb 23, 2016 23.66 23.66 23.52 23.56 3,887 -0.12(-0.52%)
Feb 22, 2016 23.69 23.69 23.69 23.69 609 +0.43(+1.84%)
Feb 19, 2016 22.92 23.26 22.92 23.26 2,187 -0.06(-0.27%)
Feb 18, 2016 23.19 23.37 23.19 23.32 14,691 +0.20(+0.89%)
Feb 17, 2016 23.13 23.14 23.12 23.12 3,712 +0.62(+2.75%)
Feb 16, 2016 22.36 22.50 22.36 22.50 10,810 +0.50(+2.29%)
Feb 12, 2016 22.02 21.99 21.99 21.99 3,546 -0.02(-0.11%)
Feb 11, 2016 21.88 22.02 21.86 22.02 5,583 -0.21(-0.92%)
Feb 10, 2016 22.10 22.22 22.10 22.22 1,705 +0.06(+0.28%)
Feb 09, 2016 22.37 22.37 22.16 22.16 918 -0.37(-1.62%)
Feb 08, 2016 22.53 22.53 22.53 22.53 1,679 +0.01(+0.03%)
Feb 05, 2016 22.68 22.68 22.52 22.52 2,578 -0.43(-1.87%)
Feb 04, 2016 22.95 23.10 22.95 22.95 10,117 +0.20(+0.90%)
Feb 03, 2016 22.35 22.74 22.35 22.74 3,047 +0.42(+1.90%)
Feb 02, 2016 22.38 22.38 22.32 22.32 968 -0.41(-1.78%)
Feb 01, 2016 22.72 22.78 22.72 22.73 4,293 +0.13(+0.56%)
Jan 29, 2016 22.56 22.61 22.52 22.60 5,067 +0.20(+0.90%)
Jan 28, 2016 22.29 22.40 22.26 22.40 31,849 +0.29(+1.32%)
Jan 27, 2016 22.52 22.60 22.11 22.11 3,571 -0.42(-1.87%)
Jan 26, 2016 22.38 22.55 22.38 22.53 6,895 +0.07(+0.33%)
Jan 22, 2016 22.66 22.66 22.37 22.45 522 +0.37(+1.66%)
Jan 21, 2016 21.67 22.17 21.67 22.09 2,232 -0.00(-0.01%)
Jan 20, 2016 21.75 22.09 21.56 22.09 5,564 -0.00(-0.01%)
Jan 19, 2016 22.21 22.21 22.02 22.09 1,769 +0.16(+0.74%)
Jan 15, 2016 22.18 21.93 21.93 21.93 4,996 -0.63(-2.80%)
Jan 14, 2016 22.12 22.63 22.12 22.56 3,774 +0.35(+1.58%)
Jan 13, 2016 22.61 22.61 22.13 22.21 6,722 -0.36(-1.61%)
Jan 12, 2016 22.65 22.66 22.38 22.58 7,454 +0.03(+0.14%)
Jan 11, 2016 22.41 22.55 22.39 22.55 4,798 +0.22(+1.00%)
Jan 08, 2016 22.45 22.45 22.32 22.32 1,105 -0.27(-1.18%)
Jan 07, 2016 22.87 22.89 22.58 22.59 8,584 -0.78(-3.34%)
Jan 06, 2016 23.36 23.38 23.35 23.37 5,095 -0.42(-1.76%)
Jan 05, 2016 23.72 23.79 23.72 23.79 2,989 -0.27(-1.12%)
Jan 04, 2016 23.92 24.11 23.92 24.06 6,286 -0.29(-1.19%)
Dec 31, 2015 24.44 24.35 24.35 24.35 5,641 -0.19(-0.78%)
Dec 30, 2015 24.61 24.61 24.54 24.54 10,986 -0.19(-0.77%)
Dec 29, 2015 24.68 24.76 24.68 24.73 14,314 +0.70(+2.91%)
Dec 28, 2015 23.95 24.03 23.93 24.03 6,640 -0.13(-0.53%)
Dec 24, 2015 24.07 24.16 24.16 24.16 1,450 -0.00(-0.01%)
Dec 23, 2015 24.05 24.17 24.05 24.16 810 +0.48(+2.04%)
Dec 22, 2015 23.68 23.68 23.68 23.68 657 +0.21(+0.91%)
Dec 21, 2015 22.80 23.47 22.80 23.47 6,664 +0.13(+0.57%)
Dec 18, 2015 23.48 23.48 23.34 23.34 10,583 +0.04(+0.16%)
Dec 17, 2015 23.47 23.47 23.20 23.30 4,127 +0.00(+0.01%)
Dec 16, 2015 23.23 23.34 23.20 23.30 7,656 +0.22(+0.94%)
Dec 15, 2015 23.15 23.15 23.01 23.08 6,422 -0.01(-0.02%)
Dec 14, 2015 23.51 23.51 22.97 23.09 5,647 -0.17(-0.74%)
Dec 11, 2015 23.41 23.41 23.24 23.26 4,338 -0.75(-3.14%)
Dec 10, 2015 23.97 24.06 23.94 24.01 4,260 +0.12(+0.50%)
Dec 09, 2015 24.05 24.05 23.76 23.89 2,897 -0.07(-0.28%)
Dec 08, 2015 23.92 23.98 23.90 23.96 12,001 -0.39(-1.60%)
Dec 07, 2015 24.41 24.41 24.32 24.35 2,419 -0.48(-1.93%)
Dec 04, 2015 24.68 24.83 24.68 24.83 3,388 +0.18(+0.75%)
Dec 03, 2015 24.74 24.74 24.51 24.65 16,611 -0.17(-0.67%)
Dec 02, 2015 24.91 24.92 24.71 24.81 7,727 -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.