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 28, 2022 32.49 32.65 32.47 32.54 5,525 -0.33(-1.00%)
Feb 25, 2022 32.52 32.86 32.58 32.86 8,344 +0.32(+0.99%)
Feb 24, 2022 32.42 32.54 32.07 32.54 15,756 -0.42(-1.27%)
Feb 23, 2022 33.30 33.30 32.96 32.96 11,898 -0.23(-0.68%)
Feb 22, 2022 33.39 33.39 33.19 33.19 2,400 -0.38(-1.12%)
Feb 18, 2022 33.56 0 -0.25(-0.75%)
Feb 17, 2022 33.82 33.92 33.70 33.82 49,233 -0.12(-0.35%)
Feb 16, 2022 33.74 33.94 33.71 33.94 9,126 +0.07(+0.19%)
Feb 15, 2022 33.76 33.93 33.69 33.87 13,974 +0.16(+0.48%)
Feb 14, 2022 33.73 33.78 33.59 33.71 23,498 +0.11(+0.33%)
Feb 11, 2022 33.81 33.89 33.60 33.60 4,033 -0.11(-0.32%)
Feb 10, 2022 33.68 34.08 33.68 33.70 5,434 -0.12(-0.35%)
Feb 09, 2022 33.76 33.85 33.71 33.82 5,896 +0.10(+0.30%)
Feb 08, 2022 33.53 33.72 33.53 33.72 3,686 +0.35(+1.05%)
Feb 07, 2022 33.25 33.51 33.25 33.37 3,829 +0.33(+1.01%)
Feb 04, 2022 32.97 33.12 32.90 33.04 11,258 +0.33(+1.01%)
Feb 03, 2022 32.85 32.71 32.71 21,667 -0.15(-0.46%)
Feb 02, 2022 32.78 32.91 32.78 32.86 41,238 +0.29(+0.90%)
Feb 01, 2022 32.40 32.57 32.32 32.57 3,881 +0.25(+0.76%)
Jan 31, 2022 32.08 32.32 32.04 32.32 7,787 +0.37(+1.16%)
Jan 28, 2022 31.81 31.95 31.69 31.95 7,991 -0.14(-0.45%)
Jan 27, 2022 32.34 32.42 32.09 32.10 12,543 -0.12(-0.36%)
Jan 26, 2022 32.52 32.55 32.06 32.21 15,808 -0.32(-0.99%)
Jan 25, 2022 32.25 32.59 32.19 32.54 4,444 +0.09(+0.27%)
Jan 24, 2022 32.41 32.47 32.19 32.45 3,303 -0.16(-0.49%)
Jan 21, 2022 32.74 32.88 32.60 32.61 141,783 +0.03(+0.10%)
Jan 20, 2022 33.01 33.02 32.58 32.58 8,302 -0.27(-0.82%)
Jan 19, 2022 33.04 33.04 32.84 32.84 632 +0.14(+0.44%)
Jan 18, 2022 32.69 32.79 32.69 32.70 1,084 -0.34(-1.03%)
Jan 14, 2022 33.04 0 +0.19(+0.59%)
Jan 13, 2022 33.01 33.11 32.85 32.85 4,066 +0.08(+0.24%)
Jan 12, 2022 32.75 32.79 32.68 32.77 11,443 +0.14(+0.44%)
Jan 11, 2022 32.34 32.66 32.34 32.63 7,274 +0.57(+1.77%)
Jan 10, 2022 32.00 32.10 31.89 32.06 11,470 +0.07(+0.23%)
Jan 07, 2022 31.97 32.00 31.89 31.98 4,383 +0.23(+0.72%)
Jan 06, 2022 31.82 31.86 31.76 31.76 1,433 -0.01(-0.03%)
Jan 05, 2022 32.07 32.07 31.77 31.77 200,206 -0.01(-0.03%)
Jan 04, 2022 31.64 31.77 31.64 31.77 981 +0.41(+1.32%)
Jan 03, 2022 31.41 31.41 31.27 31.36 16,617 +0.11(+0.35%)
Dec 31, 2021 31.22 31.38 31.14 31.25 61,331 -0.17(-0.55%)
Dec 30, 2021 31.56 31.56 31.39 31.42 10,832 +0.02(+0.05%)
Dec 29, 2021 31.46 31.46 31.30 31.41 14,285 +0.10(+0.33%)
Dec 28, 2021 31.23 31.39 31.23 31.30 3,893 +0.10(+0.31%)
Dec 27, 2021 31.12 31.21 31.12 31.21 3,849 +0.10(+0.31%)
Dec 23, 2021 31.00 31.11 31.00 31.11 4,554 +0.18(+0.58%)
Dec 22, 2021 30.68 30.94 30.68 30.93 10,864 +0.08(+0.24%)
Dec 21, 2021 30.75 30.89 30.75 30.86 4,097 +0.18(+0.58%)
Dec 20, 2021 30.64 30.68 30.53 30.68 6,116 -0.31(-1.00%)
Dec 17, 2021 31.13 31.13 30.99 30.99 9,171 -0.10(-0.31%)
Dec 16, 2021 31.23 31.23 31.06 31.09 204,788 +0.07(+0.22%)
Dec 15, 2021 30.83 31.02 30.72 31.02 3,685 +0.34(+1.09%)
Dec 14, 2021 30.68 30.68 30.58 30.68 6,994 -0.03(-0.08%)
Dec 13, 2021 30.74 30.79 30.71 30.71 1,199 -0.39(-1.25%)
Dec 10, 2021 30.99 31.11 30.99 31.10 6,582 +0.18(+0.60%)
Dec 09, 2021 30.84 30.95 30.84 30.91 1,444 -0.09(-0.30%)
Dec 08, 2021 30.96 31.01 30.95 31.01 6,770 -0.05(-0.15%)
Dec 07, 2021 30.89 31.05 30.89 31.05 2,948 +0.42(+1.36%)
Dec 06, 2021 30.59 30.66 30.59 30.64 2,824 +0.18(+0.60%)
Dec 03, 2021 30.49 30.49 30.24 30.45 288,177 +0.17(+0.57%)
Dec 02, 2021 30.26 30.28 30.25 30.28 842 +0.33(+1.10%)
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.