Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.14 -0.26 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.48 33.48 33.10 33.17 8,130 -0.35(-1.05%)
Feb 25, 2021 33.84 33.93 33.52 33.52 8,340 -0.07(-0.21%)
Feb 24, 2021 33.35 33.59 33.24 33.59 3,492 -0.01(-0.04%)
Feb 23, 2021 33.36 33.72 33.27 33.61 8,706 +0.65(+1.99%)
Feb 22, 2021 32.85 33.07 32.85 32.95 5,284 +0.24(+0.75%)
Feb 19, 2021 32.70 32.78 32.70 32.71 1,751 -0.01(-0.04%)
Feb 18, 2021 32.75 32.75 32.59 32.72 4,876 -0.34(-1.04%)
Feb 17, 2021 32.95 33.07 32.83 33.07 18,253 +0.20(+0.60%)
Feb 16, 2021 32.93 32.98 32.87 32.87 6,769 +0.62(+1.91%)
Feb 12, 2021 32.14 32.34 32.13 32.25 79,177 +0.09(+0.28%)
Feb 11, 2021 31.96 32.24 31.96 32.16 14,174 +0.28(+0.88%)
Feb 10, 2021 31.87 32.09 31.71 31.88 6,469 +0.08(+0.25%)
Feb 09, 2021 31.74 31.84 31.63 31.80 7,716 -0.02(-0.05%)
Feb 08, 2021 31.74 31.89 31.74 31.82 4,853 +0.30(+0.94%)
Feb 05, 2021 31.36 31.71 31.30 31.52 12,132 +0.01(+0.02%)
Feb 04, 2021 31.25 31.52 31.25 31.52 1,300 +0.18(+0.59%)
Feb 03, 2021 31.25 31.33 31.25 31.33 1,342 +0.11(+0.36%)
Feb 02, 2021 31.10 31.23 31.08 31.22 2,694 +0.23(+0.76%)
Feb 01, 2021 31.12 31.12 30.81 30.99 9,831 +0.47(+1.52%)
Jan 29, 2021 30.86 30.86 30.48 30.52 4,878 -0.77(-2.46%)
Jan 28, 2021 31.24 31.37 31.24 31.29 2,052 +0.24(+0.77%)
Jan 27, 2021 31.30 31.34 31.05 31.05 1,926 -0.73(-2.31%)
Jan 26, 2021 31.59 31.90 31.59 31.79 15,381 +0.10(+0.33%)
Jan 25, 2021 31.61 31.69 31.40 31.68 3,048 -0.10(-0.30%)
Jan 22, 2021 31.70 31.83 31.53 31.78 8,130 -0.54(-1.68%)
Jan 21, 2021 32.31 32.43 32.05 32.32 7,468 +0.05(+0.15%)
Jan 20, 2021 32.12 32.32 32.12 32.27 6,068 +0.42(+1.32%)
Jan 19, 2021 31.77 31.91 31.75 31.85 5,067 +0.23(+0.74%)
Jan 15, 2021 31.74 31.78 31.39 31.62 5,378 -0.37(-1.14%)
Jan 14, 2021 31.84 32.07 31.75 31.99 98,674 +0.15(+0.48%)
Jan 13, 2021 31.91 31.91 31.79 31.84 4,376 +0.15(+0.48%)
Jan 12, 2021 31.60 31.79 31.53 31.68 4,726 +0.34(+1.09%)
Jan 11, 2021 31.32 31.48 30.81 31.34 8,161 -0.22(-0.71%)
Jan 08, 2021 31.64 31.64 31.38 31.56 3,252 +0.23(+0.74%)
Jan 07, 2021 31.21 31.40 31.14 31.33 9,782 +0.31(+1.01%)
Jan 06, 2021 30.96 31.39 30.95 31.02 6,957 +0.23(+0.75%)
Jan 05, 2021 30.62 30.91 30.53 30.79 6,112 +0.76(+2.53%)
Jan 04, 2021 30.38 30.38 30.00 30.03 4,221 -0.22(-0.72%)
Dec 31, 2020 30.25 30.25 30.25 7,541 -0.09(-0.28%)
Dec 30, 2020 30.24 30.37 30.17 30.33 7,541 +0.32(+1.05%)
Dec 29, 2020 30.13 30.13 29.98 30.02 13,876 +0.01(+0.03%)
Dec 28, 2020 30.06 30.14 29.97 30.01 9,708 -0.10(-0.34%)
Dec 24, 2020 30.05 30.12 29.88 30.11 5,878 +0.15(+0.51%)
Dec 23, 2020 29.77 30.08 29.77 29.96 9,817 +0.22(+0.73%)
Dec 22, 2020 29.72 29.84 29.70 29.74 6,161 -0.19(-0.62%)
Dec 21, 2020 29.95 29.95 29.65 29.92 5,841 -0.23(-0.77%)
Dec 18, 2020 30.24 30.30 30.16 30.16 6,879 -0.08(-0.28%)
Dec 17, 2020 30.16 30.31 30.15 30.24 4,919 -0.02(-0.06%)
Dec 16, 2020 30.12 30.26 30.08 30.26 7,795 +0.18(+0.61%)
Dec 15, 2020 30.06 30.22 30.00 30.08 4,534 -0.10(-0.33%)
Dec 14, 2020 30.33 30.33 30.18 30.18 6,957 -0.01(-0.04%)
Dec 11, 2020 30.00 30.27 30.00 30.19 8,156 +0.01(+0.04%)
Dec 10, 2020 30.05 30.18 30.05 30.18 1,627 +0.16(+0.52%)
Dec 09, 2020 30.18 30.18 29.90 30.02 6,405 -0.09(-0.29%)
Dec 08, 2020 29.92 30.14 29.83 30.11 7,539 +0.11(+0.38%)
Dec 07, 2020 30.03 30.24 29.98 29.99 22,362 -0.19(-0.64%)
Dec 04, 2020 30.08 30.27 30.08 30.19 14,054 +0.29(+0.97%)
Dec 03, 2020 30.14 30.17 29.89 29.90 4,513 -0.18(-0.59%)
Dec 02, 2020 29.70 30.08 29.70 30.08 12,695 +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.