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 (%)
Mar 31, 2017 32.08 32.13 32.07 32.09 6,810 +0.04(+0.12%)
Mar 30, 2017 32.03 32.14 32.02 32.05 20,481 +0.00(+0.00%)
Mar 29, 2017 31.92 32.07 31.89 32.05 11,365 +0.24(+0.77%)
Mar 28, 2017 31.61 31.82 31.61 31.81 6,384 +0.30(+0.96%)
Mar 27, 2017 31.21 31.50 31.16 31.50 10,273 -0.02(-0.06%)
Mar 24, 2017 31.42 31.56 31.42 31.52 43,040 +0.05(+0.16%)
Mar 23, 2017 31.53 31.62 31.44 31.47 17,480 -0.08(-0.27%)
Mar 22, 2017 31.47 31.62 31.38 31.56 58,732 +0.04(+0.13%)
Mar 21, 2017 31.84 31.84 31.46 31.52 10,068 -0.32(-1.02%)
Mar 20, 2017 31.79 31.87 31.73 31.84 19,219 +0.08(+0.24%)
Mar 17, 2017 31.66 31.82 31.66 31.77 6,668 +0.10(+0.33%)
Mar 16, 2017 31.74 31.74 31.61 31.66 16,379 -0.20(-0.63%)
Mar 15, 2017 31.32 31.86 31.25 31.86 21,888 +0.64(+2.05%)
Mar 14, 2017 31.28 31.28 31.16 31.22 26,111 -0.22(-0.69%)
Mar 13, 2017 31.51 31.52 31.39 31.44 33,956 +0.11(+0.35%)
Mar 10, 2017 31.34 31.34 31.18 31.33 7,731 +0.31(+1.01%)
Mar 09, 2017 30.92 31.02 30.82 31.02 5,084 -0.07(-0.21%)
Mar 08, 2017 31.15 31.22 31.08 31.08 16,345 -0.04(-0.13%)
Mar 07, 2017 31.27 31.27 31.12 31.12 16,879 +0.00(+0.00%)
Mar 06, 2017 31.12 31.23 31.11 31.12 9,126 -0.09(-0.29%)
Mar 03, 2017 31.08 31.25 31.07 31.21 5,250 -0.05(-0.17%)
Mar 02, 2017 31.47 31.47 31.26 31.27 3,341 -0.58(-1.83%)
Mar 01, 2017 31.68 31.85 31.67 31.85 24,201 +0.31(+1.00%)
Feb 28, 2017 31.52 31.60 31.52 31.53 44,044 +0.09(+0.29%)
Feb 27, 2017 31.33 31.47 31.33 31.44 5,407 -0.06(-0.19%)
Feb 24, 2017 31.45 31.50 31.36 31.50 695 -0.21(-0.66%)
Feb 23, 2017 31.90 31.90 31.68 31.71 64,309 -0.04(-0.12%)
Feb 22, 2017 31.62 31.75 31.61 31.75 25,590 -0.08(-0.25%)
Feb 21, 2017 31.54 31.82 31.54 31.82 14,299 +0.42(+1.33%)
Feb 17, 2017 31.41 31.41 31.41 0 -0.23(-0.72%)
Feb 16, 2017 31.65 31.65 31.53 31.64 12,265 +0.01(+0.03%)
Feb 15, 2017 31.38 31.63 31.37 31.63 25,343 +0.27(+0.86%)
Feb 14, 2017 31.36 31.36 31.18 31.36 9,360 +0.12(+0.40%)
Feb 13, 2017 31.19 31.28 31.17 31.23 6,172 +0.04(+0.14%)
Feb 10, 2017 31.06 31.24 31.06 31.19 34,308 +0.23(+0.75%)
Feb 09, 2017 30.88 30.96 30.87 30.96 5,840 +0.05(+0.17%)
Feb 08, 2017 30.75 30.91 30.72 30.91 6,919 +0.23(+0.74%)
Feb 07, 2017 30.57 30.68 30.54 30.68 12,838 -0.14(-0.46%)
Feb 06, 2017 30.83 30.83 30.55 30.82 9,503 -0.18(-0.57%)
Feb 03, 2017 31.04 31.06 31.00 31.00 3,602 +0.10(+0.34%)
Feb 02, 2017 31.00 31.04 30.89 30.89 20,026 +0.03(+0.11%)
Feb 01, 2017 30.76 30.86 30.72 30.86 13,632 +0.24(+0.79%)
Jan 31, 2017 30.65 30.71 30.62 30.62 9,283 -0.12(-0.38%)
Jan 30, 2017 30.75 30.75 30.63 30.74 11,584 -0.18(-0.59%)
Jan 27, 2017 30.90 30.99 30.84 30.92 18,176 +0.07(+0.23%)
Jan 26, 2017 31.03 31.03 30.85 30.85 183,312 -0.23(-0.75%)
Jan 25, 2017 30.87 31.08 30.80 31.08 60,356 +0.27(+0.87%)
Jan 24, 2017 30.76 30.87 30.74 30.82 23,579 +0.18(+0.57%)
Jan 23, 2017 30.30 30.65 30.30 30.64 14,409 -0.04(-0.13%)
Jan 20, 2017 30.58 30.68 30.57 30.68 13,859 +0.19(+0.62%)
Jan 19, 2017 30.44 30.50 30.43 30.49 5,691 -0.07(-0.23%)
Jan 18, 2017 30.70 30.70 30.56 30.56 9,613 -0.23(-0.76%)
Jan 17, 2017 30.83 30.83 30.70 30.80 24,820 -0.01(-0.02%)
Jan 13, 2017 30.80 30.80 30.80 0 -0.05(-0.15%)
Jan 12, 2017 30.81 30.91 30.79 30.85 43,069 +0.12(+0.40%)
Jan 11, 2017 30.46 30.75 30.40 30.72 14,744 +0.27(+0.90%)
Jan 10, 2017 30.43 30.52 30.33 30.45 52,279 +0.02(+0.06%)
Jan 09, 2017 30.36 30.52 30.36 30.43 24,081 +0.16(+0.52%)
Jan 06, 2017 30.35 30.35 30.25 30.28 6,479 -0.11(-0.36%)
Jan 05, 2017 30.42 30.42 30.28 30.39 3,525 +0.32(+1.08%)
Jan 04, 2017 29.98 30.13 29.98 30.06 9,967 +0.32(+1.09%)
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.