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 (%)
Jun 30, 2017 32.20 32.17 32.20 1,646 -0.03(-0.08%)
Jun 29, 2017 32.30 32.33 32.09 32.22 6,410 +0.17(+0.54%)
Jun 28, 2017 31.96 32.15 31.96 32.05 3,072 +0.34(+1.08%)
Jun 27, 2017 31.67 31.79 31.63 31.71 4,998 +0.02(+0.05%)
Jun 26, 2017 31.83 31.83 31.69 31.69 10,351 -0.01(-0.04%)
Jun 23, 2017 31.71 31.73 31.70 31.70 3,095 +0.14(+0.45%)
Jun 22, 2017 31.42 31.59 31.42 31.56 1,331 +0.02(+0.08%)
Jun 21, 2017 31.55 31.56 31.45 31.54 7,889 -0.17(-0.55%)
Jun 20, 2017 31.81 31.81 31.71 31.71 2,292 -0.36(-1.11%)
Jun 19, 2017 32.00 32.06 32.00 32.06 4,330 +0.14(+0.43%)
Jun 16, 2017 31.83 31.95 31.77 31.93 17,381 +0.06(+0.19%)
Jun 15, 2017 31.79 31.87 31.73 31.87 6,551 -0.21(-0.66%)
Jun 14, 2017 32.24 32.35 32.03 32.08 3,421 +0.14(+0.43%)
Jun 13, 2017 31.83 31.99 31.83 31.94 11,170 +0.45(+1.44%)
Jun 12, 2017 31.41 31.49 31.35 31.48 7,228 +0.02(+0.06%)
Jun 09, 2017 31.44 31.58 31.44 31.47 16,036 -0.14(-0.46%)
Jun 08, 2017 31.53 31.61 31.53 31.61 3,861 +0.18(+0.57%)
Jun 07, 2017 31.40 31.43 31.34 31.43 7,865 -0.05(-0.17%)
Jun 06, 2017 31.48 31.51 31.48 31.48 1,183 -0.12(-0.38%)
Jun 05, 2017 31.72 31.72 31.60 31.60 5,832 -0.09(-0.27%)
Jun 02, 2017 31.60 31.73 31.56 31.69 12,136 +0.15(+0.49%)
Jun 01, 2017 31.40 31.57 31.38 31.54 3,733 +0.18(+0.56%)
May 31, 2017 31.41 31.41 31.32 31.36 1,456 -0.10(-0.31%)
May 30, 2017 31.39 31.50 31.34 31.46 14,781 +0.05(+0.15%)
May 26, 2017 31.37 31.42 31.35 31.41 5,366 -0.08(-0.25%)
May 25, 2017 31.53 31.53 31.48 31.49 6,075 +0.12(+0.40%)
May 24, 2017 31.37 31.37 31.35 31.37 15,336 -0.06(-0.19%)
May 23, 2017 31.35 31.42 31.35 31.42 2,561 -0.05(-0.17%)
May 22, 2017 31.41 31.49 31.41 31.48 20,276 +0.16(+0.53%)
May 19, 2017 31.27 31.34 31.27 31.31 3,210 +0.16(+0.53%)
May 18, 2017 31.07 31.28 31.07 31.15 6,779 +0.10(+0.32%)
May 17, 2017 31.30 31.30 31.05 31.05 30,715 -0.48(-1.53%)
May 16, 2017 31.51 31.56 31.48 31.53 10,930 +0.03(+0.08%)
May 15, 2017 31.46 31.54 31.46 31.50 5,874 +0.22(+0.70%)
May 12, 2017 31.24 31.30 31.24 31.29 1,486 -0.11(-0.34%)
May 11, 2017 31.31 31.40 31.22 31.39 8,205 -0.11(-0.35%)
May 10, 2017 31.43 31.56 31.35 31.50 2,570 +0.24(+0.78%)
May 09, 2017 31.26 31.33 31.26 31.26 3,492 -0.15(-0.46%)
May 08, 2017 31.41 31.43 31.37 31.41 2,887 -0.08(-0.25%)
May 05, 2017 31.35 31.56 31.31 31.48 14,678 +0.10(+0.31%)
May 04, 2017 31.39 31.45 31.31 31.39 3,067 -0.14(-0.44%)
May 03, 2017 31.58 31.71 31.43 31.52 30,862 -0.47(-1.48%)
May 02, 2017 31.99 32.00 31.94 32.00 3,670 -0.02(-0.05%)
May 01, 2017 31.85 32.01 31.85 32.01 20,879 +0.18(+0.56%)
Apr 28, 2017 31.70 31.83 31.70 31.83 3,494 +0.08(+0.25%)
Apr 27, 2017 31.76 31.77 31.68 31.75 5,334 -0.01(-0.02%)
Apr 26, 2017 31.73 31.82 31.68 31.76 12,737 -0.19(-0.60%)
Apr 25, 2017 31.86 31.96 31.86 31.95 2,816 +0.13(+0.39%)
Apr 24, 2017 31.86 31.86 31.81 31.83 4,783 +0.19(+0.60%)
Apr 21, 2017 31.55 31.64 31.52 31.64 10,789 -0.08(-0.25%)
Apr 20, 2017 31.57 31.71 31.52 31.71 15,896 +0.37(+1.18%)
Apr 19, 2017 31.61 31.61 31.35 31.35 22,554 -0.26(-0.83%)
Apr 18, 2017 31.60 31.61 31.53 31.61 3,347 -0.36(-1.12%)
Apr 17, 2017 31.97 32.04 31.89 31.97 10,048 +0.21(+0.68%)
Apr 13, 2017 31.83 31.88 31.74 31.75 8,510 -0.08(-0.25%)
Apr 12, 2017 31.93 31.93 31.81 31.83 11,655 -0.10(-0.31%)
Apr 11, 2017 31.87 32.01 31.80 31.93 27,065 +0.06(+0.19%)
Apr 10, 2017 31.82 31.95 31.82 31.87 17,659 +0.00(+0.00%)
Apr 07, 2017 31.85 31.95 31.81 31.87 11,799 -0.13(-0.39%)
Apr 06, 2017 32.04 32.04 31.93 32.00 13,916 -0.04(-0.12%)
Apr 05, 2017 32.11 32.21 32.03 32.04 28,454 +0.02(+0.06%)
Apr 04, 2017 31.95 32.02 31.90 32.02 8,825 -0.04(-0.12%)
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.