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 (%)
Apr 30, 2014 32.50 32.72 32.46 32.72 10,876 +0.15(+0.47%)
Apr 29, 2014 32.49 32.57 32.47 32.57 9,494 -0.02(-0.05%)
Apr 28, 2014 32.41 32.58 32.40 32.58 2,927 +0.36(+1.11%)
Apr 25, 2014 32.21 32.25 32.13 32.23 3,022 +0.01(+0.02%)
Apr 24, 2014 32.31 32.31 32.20 32.22 3,832 +0.00(+0.01%)
Apr 23, 2014 32.17 32.23 32.17 32.22 1,362 -0.01(-0.03%)
Apr 22, 2014 32.38 32.38 32.23 32.23 3,977 +0.00(+0.00%)
Apr 21, 2014 32.30 32.30 32.03 32.23 1,832 -0.07(-0.23%)
Apr 17, 2014 32.15 32.30 32.30 32.30 5,802 +0.22(+0.67%)
Apr 16, 2014 32.19 32.19 32.05 32.08 1,385 +0.23(+0.71%)
Apr 15, 2014 31.99 31.99 31.86 31.86 2,173 -0.16(-0.51%)
Apr 14, 2014 32.15 32.15 31.96 32.02 7,175 +0.03(+0.09%)
Apr 11, 2014 32.04 32.05 31.99 31.99 3,097 +0.08(+0.25%)
Apr 10, 2014 32.10 32.22 31.91 31.91 3,324 -0.35(-1.09%)
Apr 09, 2014 31.99 32.27 31.86 32.27 5,888 +0.80(+2.55%)
Apr 08, 2014 31.03 31.46 31.03 31.46 9,471 +0.53(+1.71%)
Apr 07, 2014 31.05 31.11 30.93 30.93 5,552 -0.02(-0.07%)
Apr 04, 2014 31.20 31.28 30.96 30.96 3,498 +0.02(+0.06%)
Apr 03, 2014 30.99 30.99 30.72 30.94 3,352 +0.07(+0.24%)
Apr 02, 2014 30.92 30.92 30.78 30.87 1,287 -0.06(-0.18%)
Apr 01, 2014 30.95 30.95 30.72 30.92 3,912 -0.04(-0.13%)
Mar 31, 2014 31.02 31.07 30.96 30.96 7,846 +0.00(+0.00%)
Mar 28, 2014 30.98 31.01 30.84 30.96 2,663 +0.25(+0.81%)
Mar 27, 2014 30.70 30.71 30.70 30.71 989 +0.27(+0.90%)
Mar 26, 2014 30.59 30.70 30.44 30.44 2,162 +0.11(+0.37%)
Mar 25, 2014 30.21 30.49 30.21 30.33 8,152 +0.12(+0.41%)
Mar 24, 2014 30.08 30.20 30.03 30.20 50,710 +0.12(+0.40%)
Mar 21, 2014 30.26 30.26 30.08 30.08 4,538 -0.04(-0.12%)
Mar 20, 2014 29.95 30.20 29.88 30.12 3,391 -0.24(-0.80%)
Mar 19, 2014 30.56 30.59 30.36 30.36 7,669 -0.23(-0.76%)
Mar 18, 2014 30.46 30.67 30.46 30.59 2,470 +0.31(+1.02%)
Mar 17, 2014 30.26 30.33 30.22 30.28 2,310 +0.16(+0.54%)
Mar 14, 2014 29.97 30.12 29.97 30.12 1,616 +0.09(+0.29%)
Mar 13, 2014 30.35 30.35 29.97 30.03 11,249 -0.15(-0.51%)
Mar 12, 2014 29.99 30.26 29.97 30.19 10,482 +0.08(+0.25%)
Mar 11, 2014 30.57 30.57 30.11 30.11 2,852 -0.31(-1.03%)
Mar 10, 2014 30.39 30.52 30.39 30.43 4,062 -0.22(-0.71%)
Mar 07, 2014 30.81 30.81 30.51 30.64 7,035 -0.16(-0.53%)
Mar 06, 2014 30.54 30.82 30.54 30.81 11,304 +0.46(+1.50%)
Mar 05, 2014 30.34 30.35 30.34 30.35 2,546 -0.11(-0.35%)
Mar 04, 2014 30.38 30.46 30.37 30.46 1,913 +0.53(+1.77%)
Mar 03, 2014 29.98 30.08 29.87 29.93 2,935 -0.29(-0.97%)
Feb 28, 2014 30.23 30.35 30.22 30.22 2,145 +0.06(+0.18%)
Feb 27, 2014 29.97 30.24 29.97 30.17 1,057 +0.02(+0.08%)
Feb 26, 2014 30.29 30.31 30.08 30.14 5,187 +0.15(+0.51%)
Feb 25, 2014 29.95 30.05 29.95 29.99 6,895 -0.28(-0.93%)
Feb 24, 2014 30.17 30.32 29.78 30.27 3,851 +0.50(+1.67%)
Feb 21, 2014 29.77 29.81 29.77 29.78 1,450 -0.14(-0.47%)
Feb 20, 2014 29.74 29.92 29.74 29.92 5,425 +0.08(+0.28%)
Feb 19, 2014 29.82 29.91 29.82 29.83 2,917 +0.06(+0.19%)
Feb 18, 2014 29.85 29.85 29.78 29.78 2,610 -0.14(-0.47%)
Feb 14, 2014 29.60 29.92 29.92 29.92 2,662 +0.36(+1.22%)
Feb 13, 2014 29.55 29.56 29.51 29.56 15,675 -0.06(-0.19%)
Feb 12, 2014 29.61 29.61 29.49 29.61 2,472 +0.00(+0.00%)
Feb 11, 2014 29.42 29.62 29.42 29.61 7,646 +0.37(+1.26%)
Feb 10, 2014 29.31 29.31 29.10 29.24 4,066 -0.06(-0.20%)
Feb 07, 2014 29.17 29.30 29.17 29.30 910 +0.15(+0.50%)
Feb 06, 2014 29.01 29.16 29.00 29.16 22,411 +0.40(+1.39%)
Feb 05, 2014 28.70 28.81 28.60 28.76 7,878 -0.17(-0.60%)
Feb 04, 2014 28.67 28.95 28.67 28.93 8,224 +0.48(+1.70%)
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.