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 (%)
Apr 30, 2021 33.30 33.31 33.09 33.09 12,000 -0.37(-1.11%)
Apr 29, 2021 33.58 33.58 33.28 33.46 8,860 +0.12(+0.37%)
Apr 28, 2021 33.36 33.39 33.24 33.34 10,077 -0.01(-0.03%)
Apr 27, 2021 33.37 33.37 33.27 33.35 4,157 -0.09(-0.28%)
Apr 26, 2021 33.41 33.50 33.39 33.44 2,614 -0.03(-0.10%)
Apr 23, 2021 33.39 33.47 33.35 33.47 3,340 +0.32(+0.98%)
Apr 22, 2021 33.33 33.34 33.10 33.15 4,921 -0.32(-0.96%)
Apr 21, 2021 33.24 33.47 33.24 33.47 2,705 +0.32(+0.98%)
Apr 20, 2021 33.41 33.41 33.09 33.15 171,146 -0.24(-0.73%)
Apr 19, 2021 33.64 33.64 33.39 33.39 2,823 -0.17(-0.51%)
Apr 16, 2021 33.43 33.57 33.43 33.56 5,443 +0.04(+0.13%)
Apr 15, 2021 33.60 33.60 33.52 33.52 3,465 +0.25(+0.75%)
Apr 14, 2021 33.30 33.38 33.27 33.27 4,736 +0.07(+0.22%)
Apr 13, 2021 33.12 33.19 33.11 33.19 6,873 +0.09(+0.28%)
Apr 12, 2021 33.19 33.19 33.07 33.10 9,352 -0.14(-0.41%)
Apr 09, 2021 33.16 33.23 33.16 33.23 3,464 +0.10(+0.31%)
Apr 08, 2021 33.18 33.18 33.11 33.13 2,939 +0.09(+0.28%)
Apr 07, 2021 32.98 33.11 32.96 33.04 4,359 -0.02(-0.06%)
Apr 06, 2021 33.07 33.12 33.06 33.06 7,412 -0.16(-0.47%)
Apr 05, 2021 32.99 33.28 32.98 33.22 6,793 +0.22(+0.68%)
Apr 01, 2021 32.85 32.99 32.83 32.99 17,197 -0.02(-0.05%)
Mar 31, 2021 32.93 33.01 32.90 33.01 3,033 -0.35(-1.05%)
Mar 30, 2021 33.33 33.53 33.33 33.36 4,821 +0.02(+0.05%)
Mar 29, 2021 33.41 33.43 33.26 33.34 2,902 -0.05(-0.14%)
Mar 26, 2021 33.02 33.39 33.02 33.39 7,299 +0.39(+1.18%)
Mar 25, 2021 32.82 33.02 32.71 33.00 4,314 +0.30(+0.91%)
Mar 24, 2021 32.74 32.80 32.70 32.70 3,455 -0.45(-1.35%)
Mar 23, 2021 33.37 33.41 33.15 33.15 5,527 -0.66(-1.96%)
Mar 22, 2021 33.79 33.88 33.76 33.81 3,686 +0.10(+0.29%)
Mar 19, 2021 33.54 33.76 32.77 33.72 6,134 +0.10(+0.29%)
Mar 18, 2021 33.71 33.94 33.62 33.62 15,106 +0.14(+0.43%)
Mar 17, 2021 33.55 33.55 33.37 33.48 3,904 -0.00(-0.00%)
Mar 16, 2021 33.55 33.62 33.48 33.48 2,721 -0.09(-0.26%)
Mar 15, 2021 33.48 33.56 33.48 33.56 2,239 -0.10(-0.28%)
Mar 12, 2021 33.49 33.66 33.49 33.66 2,879 +0.13(+0.38%)
Mar 11, 2021 33.60 33.69 33.49 33.53 12,511 +0.02(+0.07%)
Mar 10, 2021 33.60 33.60 33.45 33.51 7,932 -0.31(-0.92%)
Mar 09, 2021 33.79 33.82 33.79 33.82 966 +0.25(+0.74%)
Mar 08, 2021 33.53 33.68 33.46 33.57 5,987 +0.11(+0.33%)
Mar 05, 2021 33.51 33.52 33.19 33.46 3,630 +0.20(+0.60%)
Mar 04, 2021 33.47 33.51 33.14 33.26 10,110 +0.06(+0.17%)
Mar 03, 2021 33.25 33.47 33.21 33.21 8,908 +0.06(+0.17%)
Mar 02, 2021 33.21 33.21 33.03 33.15 9,265 -0.31(-0.92%)
Mar 01, 2021 33.76 33.76 33.38 33.46 121,903 +0.32(+0.96%)
Feb 26, 2021 33.45 33.45 33.08 33.14 8,137 -0.35(-1.05%)
Feb 25, 2021 33.81 33.90 33.49 33.49 8,347 -0.07(-0.21%)
Feb 24, 2021 33.32 33.56 33.21 33.56 3,495 -0.01(-0.04%)
Feb 23, 2021 33.33 33.69 33.24 33.58 8,714 +0.65(+1.99%)
Feb 22, 2021 32.82 33.05 32.82 32.93 5,289 +0.24(+0.75%)
Feb 19, 2021 32.67 32.75 32.67 32.68 1,752 -0.01(-0.04%)
Feb 18, 2021 32.72 32.72 32.56 32.69 4,881 -0.34(-1.04%)
Feb 17, 2021 32.92 33.04 32.80 33.04 18,268 +0.20(+0.60%)
Feb 16, 2021 32.90 32.95 32.84 32.84 6,775 +0.62(+1.91%)
Feb 12, 2021 32.11 32.31 32.10 32.23 79,245 +0.09(+0.28%)
Feb 11, 2021 31.94 32.22 31.94 32.14 14,186 +0.28(+0.88%)
Feb 10, 2021 31.84 32.06 31.68 31.86 6,474 +0.08(+0.25%)
Feb 09, 2021 31.71 31.81 31.60 31.78 7,722 -0.02(-0.05%)
Feb 08, 2021 31.71 31.86 31.71 31.79 4,857 +0.30(+0.94%)
Feb 05, 2021 31.34 31.68 31.28 31.49 12,143 +0.01(+0.02%)
Feb 04, 2021 31.22 31.49 31.22 31.49 1,301 +0.18(+0.59%)
Feb 03, 2021 31.22 31.30 31.22 31.30 1,343 +0.11(+0.36%)
Feb 02, 2021 31.07 31.20 31.05 31.19 2,696 +0.23(+0.76%)
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.