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 32.52 32.68 32.49 32.56 5,520 -0.33(-1.00%)
Feb 25, 2022 32.54 32.89 32.60 32.89 8,337 +0.32(+0.99%)
Feb 24, 2022 32.45 32.57 32.10 32.57 15,742 -0.42(-1.27%)
Feb 23, 2022 33.33 33.33 32.99 32.99 11,887 -0.23(-0.68%)
Feb 22, 2022 33.41 33.41 33.22 33.22 2,398 -0.38(-1.12%)
Feb 18, 2022 33.59 0 -0.25(-0.75%)
Feb 17, 2022 33.85 33.95 33.73 33.84 49,191 -0.12(-0.35%)
Feb 16, 2022 33.77 33.97 33.74 33.96 9,118 +0.07(+0.19%)
Feb 15, 2022 33.78 33.96 33.72 33.90 13,962 +0.16(+0.48%)
Feb 14, 2022 33.76 33.81 33.62 33.74 23,478 +0.11(+0.33%)
Feb 11, 2022 33.84 33.91 33.63 33.63 4,030 -0.11(-0.32%)
Feb 10, 2022 33.71 34.11 33.71 33.73 5,429 -0.12(-0.35%)
Feb 09, 2022 33.79 33.88 33.74 33.85 5,891 +0.10(+0.30%)
Feb 08, 2022 33.56 33.75 33.56 33.75 3,683 +0.35(+1.05%)
Feb 07, 2022 33.28 33.54 33.28 33.40 3,826 +0.33(+1.01%)
Feb 04, 2022 33.00 33.15 32.92 33.07 11,248 +0.33(+1.01%)
Feb 03, 2022 32.87 32.74 32.74 21,649 -0.15(-0.46%)
Feb 02, 2022 32.81 32.94 32.81 32.89 41,203 +0.29(+0.90%)
Feb 01, 2022 32.43 32.59 32.35 32.59 3,878 +0.25(+0.76%)
Jan 31, 2022 32.10 32.35 32.06 32.35 7,780 +0.37(+1.16%)
Jan 28, 2022 31.83 31.98 31.72 31.98 7,984 -0.14(-0.45%)
Jan 27, 2022 32.37 32.45 32.12 32.12 12,533 -0.12(-0.36%)
Jan 26, 2022 32.54 32.58 32.09 32.24 15,794 -0.32(-0.99%)
Jan 25, 2022 32.27 32.62 32.21 32.56 4,440 +0.09(+0.27%)
Jan 24, 2022 32.44 32.49 32.21 32.48 3,300 -0.16(-0.49%)
Jan 21, 2022 32.76 32.91 32.63 32.64 141,661 +0.03(+0.10%)
Jan 20, 2022 33.04 33.05 32.60 32.60 8,295 -0.27(-0.82%)
Jan 19, 2022 33.07 33.07 32.87 32.87 632 +0.14(+0.44%)
Jan 18, 2022 32.71 32.82 32.71 32.73 1,083 -0.34(-1.03%)
Jan 14, 2022 33.07 0 +0.19(+0.59%)
Jan 13, 2022 33.04 33.14 32.87 32.87 4,063 +0.08(+0.24%)
Jan 12, 2022 32.78 32.82 32.71 32.80 11,433 +0.14(+0.44%)
Jan 11, 2022 32.37 32.69 32.37 32.65 7,268 +0.57(+1.77%)
Jan 10, 2022 32.03 32.13 31.92 32.09 11,460 +0.07(+0.23%)
Jan 07, 2022 32.00 32.03 31.92 32.01 4,379 +0.23(+0.72%)
Jan 06, 2022 31.85 31.89 31.78 31.78 1,432 -0.01(-0.03%)
Jan 05, 2022 32.10 32.10 31.79 31.79 200,034 -0.01(-0.03%)
Jan 04, 2022 31.67 31.80 31.67 31.80 980 +0.41(+1.32%)
Jan 03, 2022 31.44 31.44 31.29 31.39 16,603 +0.11(+0.35%)
Dec 31, 2021 31.24 31.40 31.17 31.28 61,278 -0.17(-0.55%)
Dec 30, 2021 31.59 31.59 31.42 31.45 10,823 +0.02(+0.05%)
Dec 29, 2021 31.49 31.49 31.33 31.43 14,273 +0.10(+0.33%)
Dec 28, 2021 31.25 31.41 31.25 31.33 3,890 +0.10(+0.31%)
Dec 27, 2021 31.14 31.24 31.14 31.23 3,846 +0.10(+0.31%)
Dec 23, 2021 31.02 31.14 31.02 31.14 4,551 +0.18(+0.58%)
Dec 22, 2021 30.71 30.97 30.71 30.96 10,855 +0.08(+0.25%)
Dec 21, 2021 30.78 30.91 30.78 30.88 4,094 +0.18(+0.58%)
Dec 20, 2021 30.67 30.71 30.55 30.71 6,111 -0.31(-1.00%)
Dec 17, 2021 31.16 31.16 31.02 31.02 9,163 -0.10(-0.31%)
Dec 16, 2021 31.26 31.26 31.08 31.11 204,612 +0.07(+0.22%)
Dec 15, 2021 30.85 31.05 30.74 31.05 3,682 +0.34(+1.09%)
Dec 14, 2021 30.71 30.71 30.60 30.71 6,988 -0.03(-0.08%)
Dec 13, 2021 30.77 30.82 30.74 30.74 1,198 -0.39(-1.25%)
Dec 10, 2021 31.02 31.14 31.02 31.12 6,576 +0.18(+0.60%)
Dec 09, 2021 30.86 30.98 30.86 30.94 1,443 -0.09(-0.30%)
Dec 08, 2021 30.99 31.03 30.98 31.03 6,765 -0.05(-0.15%)
Dec 07, 2021 30.92 31.08 30.92 31.08 2,945 +0.42(+1.36%)
Dec 06, 2021 30.61 30.69 30.61 30.66 2,821 +0.18(+0.60%)
Dec 03, 2021 30.51 30.51 30.26 30.48 287,929 +0.17(+0.57%)
Dec 02, 2021 30.29 30.30 30.28 30.30 841 +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.