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 26, 2021 33.45 33.45 33.08 33.14 8,137 -0.35(-1.05%)
Feb 25, 2021 33.81 33.90 33.49 33.49 8,347 -0.07(-0.21%)
Feb 24, 2021 33.32 33.56 33.21 33.56 3,495 -0.01(-0.04%)
Feb 23, 2021 33.33 33.69 33.24 33.58 8,714 +0.65(+1.99%)
Feb 22, 2021 32.82 33.05 32.82 32.93 5,289 +0.24(+0.75%)
Feb 19, 2021 32.67 32.75 32.67 32.68 1,752 -0.01(-0.04%)
Feb 18, 2021 32.72 32.72 32.56 32.69 4,881 -0.34(-1.04%)
Feb 17, 2021 32.92 33.04 32.80 33.04 18,268 +0.20(+0.60%)
Feb 16, 2021 32.90 32.95 32.84 32.84 6,775 +0.62(+1.91%)
Feb 12, 2021 32.11 32.31 32.10 32.23 79,245 +0.09(+0.28%)
Feb 11, 2021 31.94 32.22 31.94 32.14 14,186 +0.28(+0.88%)
Feb 10, 2021 31.84 32.06 31.68 31.86 6,474 +0.08(+0.25%)
Feb 09, 2021 31.71 31.81 31.60 31.78 7,722 -0.02(-0.05%)
Feb 08, 2021 31.71 31.86 31.71 31.79 4,857 +0.30(+0.94%)
Feb 05, 2021 31.34 31.68 31.28 31.49 12,143 +0.01(+0.02%)
Feb 04, 2021 31.22 31.49 31.22 31.49 1,301 +0.18(+0.59%)
Feb 03, 2021 31.22 31.30 31.22 31.30 1,343 +0.11(+0.36%)
Feb 02, 2021 31.07 31.20 31.05 31.19 2,696 +0.23(+0.76%)
Feb 01, 2021 31.09 31.09 30.79 30.96 9,839 +0.46(+1.52%)
Jan 29, 2021 30.83 30.83 30.45 30.49 4,882 -0.77(-2.46%)
Jan 28, 2021 31.22 31.34 31.22 31.26 2,054 +0.24(+0.77%)
Jan 27, 2021 31.27 31.31 31.03 31.03 1,927 -0.73(-2.31%)
Jan 26, 2021 31.56 31.87 31.56 31.76 15,394 +0.10(+0.33%)
Jan 25, 2021 31.58 31.66 31.38 31.66 3,050 -0.10(-0.30%)
Jan 22, 2021 31.67 31.80 31.50 31.75 8,137 -0.54(-1.68%)
Jan 21, 2021 32.28 32.40 32.02 32.29 7,475 +0.05(+0.15%)
Jan 20, 2021 32.10 32.29 32.10 32.25 6,074 +0.42(+1.32%)
Jan 19, 2021 31.74 31.88 31.72 31.83 5,071 +0.23(+0.74%)
Jan 15, 2021 31.71 31.75 31.36 31.59 5,383 -0.37(-1.14%)
Jan 14, 2021 31.82 32.05 31.73 31.96 98,759 +0.15(+0.48%)
Jan 13, 2021 31.89 31.89 31.76 31.81 4,380 +0.15(+0.48%)
Jan 12, 2021 31.58 31.76 31.50 31.66 4,730 +0.34(+1.09%)
Jan 11, 2021 31.29 31.45 30.79 31.31 8,168 -0.22(-0.71%)
Jan 08, 2021 31.61 31.61 31.35 31.54 3,254 +0.23(+0.74%)
Jan 07, 2021 31.18 31.38 31.11 31.31 9,791 +0.31(+1.01%)
Jan 06, 2021 30.93 31.36 30.92 30.99 6,963 +0.23(+0.75%)
Jan 05, 2021 30.59 30.89 30.50 30.76 6,118 +0.76(+2.53%)
Jan 04, 2021 30.35 30.35 29.98 30.00 4,225 -0.22(-0.72%)
Dec 31, 2020 30.22 30.22 30.22 7,547 -0.09(-0.28%)
Dec 30, 2020 30.22 30.35 30.15 30.31 7,547 +0.32(+1.05%)
Dec 29, 2020 30.11 30.11 29.95 29.99 13,888 +0.01(+0.04%)
Dec 28, 2020 30.03 30.11 29.94 29.98 9,717 -0.10(-0.34%)
Dec 24, 2020 30.03 30.09 29.85 30.08 5,883 +0.15(+0.51%)
Dec 23, 2020 29.75 30.06 29.75 29.93 9,826 +0.22(+0.73%)
Dec 22, 2020 29.69 29.81 29.68 29.71 6,166 -0.19(-0.62%)
Dec 21, 2020 29.92 29.92 29.63 29.90 5,846 -0.23(-0.77%)
Dec 18, 2020 30.21 30.27 30.13 30.13 6,885 -0.08(-0.28%)
Dec 17, 2020 30.14 30.28 30.12 30.22 4,923 -0.02(-0.06%)
Dec 16, 2020 30.09 30.23 30.05 30.23 7,801 +0.18(+0.61%)
Dec 15, 2020 30.03 30.19 29.98 30.05 4,538 -0.10(-0.33%)
Dec 14, 2020 30.31 30.31 30.15 30.15 6,963 -0.01(-0.04%)
Dec 11, 2020 29.97 30.25 29.97 30.16 8,163 +0.01(+0.04%)
Dec 10, 2020 30.02 30.15 30.02 30.15 1,628 +0.16(+0.52%)
Dec 09, 2020 30.15 30.15 29.87 29.99 6,411 -0.09(-0.29%)
Dec 08, 2020 29.90 30.11 29.80 30.08 7,545 +0.11(+0.38%)
Dec 07, 2020 30.00 30.21 29.95 29.97 22,381 -0.19(-0.64%)
Dec 04, 2020 30.05 30.24 30.05 30.16 14,066 +0.29(+0.97%)
Dec 03, 2020 30.11 30.15 29.87 29.87 4,517 -0.18(-0.59%)
Dec 02, 2020 29.68 30.05 29.68 30.05 12,706 +0.23(+0.77%)
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.