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 28, 2023 31.20 31.27 31.11 31.11 6,366 -0.37(-1.17%)
Feb 27, 2023 31.48 31.50 31.39 31.48 3,888 +0.24(+0.77%)
Feb 24, 2023 31.27 31.27 31.13 31.23 1,718 -0.48(-1.52%)
Feb 23, 2023 31.80 31.80 31.57 31.72 2,449 -0.05(-0.17%)
Feb 22, 2023 31.97 31.97 31.77 31.77 5,854 -0.19(-0.59%)
Feb 21, 2023 32.13 32.13 31.96 31.96 11,302 +0.00(+0.00%)
Feb 17, 2023 31.85 31.96 31.85 31.96 539 -0.02(-0.08%)
Feb 16, 2023 31.99 31.99 31.99 31.99 292 +0.07(+0.24%)
Feb 15, 2023 31.78 31.91 31.71 31.91 6,278 -0.28(-0.86%)
Feb 14, 2023 32.04 32.19 32.04 32.19 5,730 -0.02(-0.06%)
Feb 13, 2023 32.06 32.21 32.06 32.21 3,004 -0.06(-0.20%)
Feb 10, 2023 32.22 32.27 32.18 32.27 5,062 +0.05(+0.16%)
Feb 09, 2023 32.39 32.39 32.20 32.22 1,232 +0.01(+0.04%)
Feb 08, 2023 32.22 32.32 32.10 32.21 5,931 -0.05(-0.14%)
Feb 07, 2023 31.92 32.25 31.87 32.25 8,534 +0.29(+0.91%)
Feb 06, 2023 31.98 31.98 31.77 31.96 8,494 -0.36(-1.10%)
Feb 03, 2023 32.42 32.43 32.31 32.32 2,295 -0.48(-1.46%)
Feb 02, 2023 32.85 32.89 32.72 32.79 26,512 -0.26(-0.78%)
Feb 01, 2023 32.86 33.19 32.73 33.05 2,415 +0.20(+0.62%)
Jan 31, 2023 32.70 32.85 32.52 32.85 24,077 -0.14(-0.41%)
Jan 30, 2023 33.01 33.14 32.99 32.99 12,860 -0.28(-0.83%)
Jan 27, 2023 33.30 33.39 33.21 33.26 8,231 -0.07(-0.21%)
Jan 26, 2023 33.42 33.42 33.24 33.33 1,191 -0.02(-0.05%)
Jan 25, 2023 33.11 33.40 33.09 33.35 8,111 +0.28(+0.84%)
Jan 24, 2023 32.97 33.09 32.97 33.07 3,331 +0.11(+0.34%)
Jan 23, 2023 32.83 33.08 32.72 32.96 26,283 +0.11(+0.33%)
Jan 20, 2023 32.52 32.91 32.52 32.85 5,716 +0.38(+1.17%)
Jan 19, 2023 32.38 32.56 32.31 32.47 7,744 +0.20(+0.62%)
Jan 18, 2023 32.65 32.72 32.27 32.27 16,711 -0.16(-0.50%)
Jan 17, 2023 32.39 32.47 32.38 32.43 4,514 -0.08(-0.26%)
Jan 13, 2023 32.28 32.52 32.28 32.52 8,234 +0.34(+1.05%)
Jan 12, 2023 31.83 32.25 31.77 32.18 8,740 +0.52(+1.64%)
Jan 11, 2023 31.54 31.66 31.52 31.66 10,428 +0.24(+0.77%)
Jan 10, 2023 31.43 31.43 31.42 31.42 1,172 +0.05(+0.15%)
Jan 09, 2023 31.56 31.61 31.37 31.37 5,145 -0.09(-0.29%)
Jan 06, 2023 31.23 31.46 31.23 31.46 2,719 +0.55(+1.80%)
Jan 05, 2023 30.88 30.98 30.88 30.91 1,365 -0.35(-1.11%)
Jan 04, 2023 31.33 31.33 31.18 31.25 16,817 +0.46(+1.50%)
Jan 03, 2023 30.77 30.87 30.74 30.79 2,895 +0.19(+0.63%)
Dec 30, 2022 30.64 30.69 30.60 30.60 3,874 -0.11(-0.35%)
Dec 29, 2022 30.67 30.76 30.67 30.71 3,271 +0.30(+0.99%)
Dec 28, 2022 30.47 30.61 30.41 30.41 31,147 -0.28(-0.92%)
Dec 27, 2022 30.63 30.72 30.61 30.69 7,184 +0.26(+0.85%)
Dec 23, 2022 30.34 30.47 30.34 30.43 1,664 +0.25(+0.83%)
Dec 22, 2022 30.21 30.21 29.99 30.18 3,431 -0.15(-0.50%)
Dec 21, 2022 30.34 30.37 30.33 30.33 3,989 +0.32(+1.05%)
Dec 20, 2022 29.94 30.07 29.91 30.02 4,268 +0.34(+1.15%)
Dec 19, 2022 29.76 29.84 29.64 29.68 4,430 -0.09(-0.29%)
Dec 16, 2022 29.57 29.76 29.57 29.76 2,806 +0.20(+0.67%)
Dec 15, 2022 29.97 29.97 29.49 29.56 6,023 -0.58(-1.93%)
Dec 14, 2022 30.27 30.30 30.05 30.15 5,901 -0.26(-0.86%)
Dec 13, 2022 30.68 30.85 30.37 30.41 11,958 +0.56(+1.86%)
Dec 12, 2022 29.64 29.88 29.64 29.85 21,986 -0.00(-0.01%)
Dec 09, 2022 29.99 30.02 29.86 29.86 2,501 +0.19(+0.63%)
Dec 08, 2022 29.70 29.73 29.66 29.67 960 +0.23(+0.79%)
Dec 07, 2022 29.44 29.49 29.38 29.44 12,554 +0.17(+0.58%)
Dec 06, 2022 29.31 29.37 29.20 29.27 2,299 +0.19(+0.64%)
Dec 05, 2022 29.49 29.50 29.07 29.08 5,180 -0.48(-1.64%)
Dec 02, 2022 29.20 29.61 29.20 29.56 6,750 -0.00(-0.01%)
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.