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 (%)
Mar 31, 2015 29.18 29.19 29.05 29.11 9,563 -0.37(-1.26%)
Mar 30, 2015 29.44 29.62 29.44 29.48 4,490 -0.11(-0.37%)
Mar 27, 2015 29.68 29.68 29.56 29.59 6,280 -0.18(-0.61%)
Mar 26, 2015 29.99 29.99 29.76 29.78 4,488 -0.43(-1.42%)
Mar 25, 2015 30.65 30.65 30.20 30.21 3,732 -0.46(-1.50%)
Mar 24, 2015 30.75 30.89 30.67 30.67 4,991 -0.32(-1.03%)
Mar 23, 2015 30.57 30.99 30.57 30.99 17,879 +0.79(+2.62%)
Mar 20, 2015 30.10 30.26 29.85 30.19 11,763 +0.50(+1.69%)
Mar 19, 2015 29.72 29.77 29.67 29.69 9,963 -0.24(-0.79%)
Mar 18, 2015 29.32 29.97 29.32 29.93 2,398 +0.49(+1.67%)
Mar 17, 2015 29.44 29.46 29.36 29.44 5,740 -0.07(-0.24%)
Mar 16, 2015 29.44 29.56 29.44 29.51 8,561 +0.24(+0.80%)
Mar 13, 2015 29.40 29.40 29.17 29.27 8,032 -0.35(-1.19%)
Mar 12, 2015 29.54 29.72 29.54 29.63 8,866 +0.61(+2.12%)
Mar 11, 2015 29.17 29.17 28.94 29.01 14,341 -0.10(-0.33%)
Mar 10, 2015 29.11 29.27 29.10 29.11 10,312 -0.58(-1.94%)
Mar 09, 2015 29.69 29.82 29.66 29.69 6,420 -0.13(-0.44%)
Mar 06, 2015 29.97 29.97 29.81 29.82 6,549 -0.32(-1.07%)
Mar 05, 2015 30.31 30.31 30.09 30.14 10,735 -0.03(-0.10%)
Mar 04, 2015 30.18 30.22 30.12 30.17 3,041 -0.19(-0.63%)
Mar 03, 2015 30.37 30.38 30.37 30.36 4,888 +0.16(+0.53%)
Mar 02, 2015 30.29 30.29 30.17 30.20 8,646 -0.16(-0.54%)
Feb 27, 2015 30.34 30.36 30.30 30.36 5,705 +0.14(+0.47%)
Feb 26, 2015 30.64 30.64 30.22 30.22 3,609 -0.43(-1.42%)
Feb 25, 2015 30.63 30.66 30.63 30.66 1,217 +0.27(+0.88%)
Feb 24, 2015 30.27 30.39 30.13 30.39 10,491 +0.11(+0.38%)
Feb 23, 2015 30.24 30.35 30.19 30.27 4,793 -0.21(-0.69%)
Feb 20, 2015 30.26 30.48 30.26 30.48 8,703 +0.17(+0.56%)
Feb 19, 2015 30.24 30.42 30.24 30.31 6,254 -0.19(-0.62%)
Feb 18, 2015 30.36 30.50 30.31 30.50 10,762 +0.11(+0.37%)
Feb 17, 2015 30.30 30.39 30.24 30.39 4,040 +0.36(+1.21%)
Feb 13, 2015 29.96 30.02 30.02 30.02 16,068 +0.29(+0.96%)
Feb 12, 2015 29.55 29.74 29.49 29.74 9,101 -0.16(-0.53%)
Feb 11, 2015 29.84 29.90 29.77 29.90 10,574 -0.23(-0.77%)
Feb 10, 2015 30.19 30.19 30.02 30.13 13,586 +0.07(+0.23%)
Feb 09, 2015 30.09 30.15 30.01 30.06 10,106 -0.01(-0.03%)
Feb 06, 2015 30.03 30.17 30.03 30.07 9,175 -0.19(-0.63%)
Feb 05, 2015 30.14 30.28 30.14 30.26 41,127 +0.30(+1.01%)
Feb 04, 2015 29.92 30.02 29.90 29.96 14,288 +0.15(+0.49%)
Feb 03, 2015 29.55 29.90 29.50 29.81 10,807 +0.31(+1.04%)
Feb 02, 2015 29.43 29.50 29.40 29.50 13,270 +0.42(+1.44%)
Jan 30, 2015 29.08 29.14 29.05 29.08 21,030 -0.16(-0.56%)
Jan 29, 2015 29.30 29.30 29.13 29.25 8,671 -0.16(-0.54%)
Jan 28, 2015 29.57 29.59 29.41 29.41 6,589 +0.00(+0.00%)
Jan 27, 2015 29.31 29.44 29.30 29.41 12,908 +0.09(+0.32%)
Jan 26, 2015 29.35 29.39 29.30 29.31 16,873 +0.17(+0.59%)
Jan 23, 2015 29.24 29.28 29.14 29.14 10,559 -0.06(-0.22%)
Jan 22, 2015 29.22 29.34 29.21 29.21 5,671 -0.22(-0.76%)
Jan 21, 2015 29.50 29.50 29.37 29.43 76,991 -0.01(-0.04%)
Jan 20, 2015 29.62 29.62 29.29 29.44 26,999 -0.17(-0.58%)
Jan 16, 2015 29.34 29.61 29.31 29.61 6,983 +0.18(+0.60%)
Jan 15, 2015 29.59 29.59 29.39 29.44 11,090 +0.19(+0.65%)
Jan 14, 2015 29.24 29.27 29.11 29.25 3,491 -0.04(-0.13%)
Jan 13, 2015 29.35 29.47 29.28 29.29 4,778 +0.13(+0.45%)
Jan 12, 2015 29.24 29.29 29.12 29.15 65,302 -0.38(-1.30%)
Jan 09, 2015 29.61 29.62 29.46 29.54 6,829 +0.14(+0.48%)
Jan 08, 2015 29.29 29.40 29.29 29.40 5,314 +0.21(+0.71%)
Jan 07, 2015 29.04 29.25 29.02 29.19 21,311 +0.18(+0.62%)
Jan 06, 2015 29.15 29.31 28.98 29.01 28,682 -0.10(-0.35%)
Jan 05, 2015 29.30 29.34 29.02 29.11 14,057 -0.19(-0.65%)
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.