Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.10 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.17 32.14 32.17 1,648 -0.03(-0.08%)
Jun 29, 2017 32.27 32.30 32.06 32.19 6,416 +0.17(+0.54%)
Jun 28, 2017 31.93 32.13 31.93 32.02 3,075 +0.34(+1.08%)
Jun 27, 2017 31.64 31.76 31.60 31.68 5,002 +0.02(+0.05%)
Jun 26, 2017 31.80 31.80 31.66 31.66 10,360 -0.01(-0.04%)
Jun 23, 2017 31.69 31.71 31.67 31.67 3,097 +0.14(+0.45%)
Jun 22, 2017 31.39 31.57 31.39 31.53 1,332 +0.02(+0.08%)
Jun 21, 2017 31.52 31.53 31.42 31.51 7,896 -0.17(-0.55%)
Jun 20, 2017 31.79 31.79 31.68 31.68 2,294 -0.36(-1.11%)
Jun 19, 2017 31.97 32.04 31.97 32.04 4,334 +0.14(+0.43%)
Jun 16, 2017 31.80 31.92 31.74 31.90 17,396 +0.06(+0.19%)
Jun 15, 2017 31.76 31.84 31.70 31.84 6,557 -0.21(-0.66%)
Jun 14, 2017 32.21 32.32 32.00 32.05 3,424 +0.14(+0.43%)
Jun 13, 2017 31.81 31.96 31.81 31.91 11,179 +0.45(+1.44%)
Jun 12, 2017 31.38 31.46 31.33 31.46 7,234 +0.02(+0.06%)
Jun 09, 2017 31.41 31.56 31.41 31.44 16,049 -0.14(-0.46%)
Jun 08, 2017 31.50 31.58 31.50 31.58 3,864 +0.18(+0.57%)
Jun 07, 2017 31.37 31.40 31.32 31.40 7,872 -0.05(-0.17%)
Jun 06, 2017 31.46 31.48 31.46 31.46 1,184 -0.12(-0.38%)
Jun 05, 2017 31.69 31.69 31.58 31.58 5,837 -0.09(-0.27%)
Jun 02, 2017 31.57 31.71 31.53 31.66 12,147 +0.15(+0.49%)
Jun 01, 2017 31.38 31.55 31.35 31.51 3,737 +0.18(+0.56%)
May 31, 2017 31.38 31.38 31.29 31.33 1,457 -0.10(-0.31%)
May 30, 2017 31.36 31.47 31.31 31.43 14,793 +0.05(+0.15%)
May 26, 2017 31.35 31.39 31.33 31.38 5,371 -0.08(-0.25%)
May 25, 2017 31.50 31.50 31.46 31.46 6,080 +0.12(+0.40%)
May 24, 2017 31.35 31.35 31.32 31.34 15,349 -0.06(-0.19%)
May 23, 2017 31.33 31.40 31.33 31.40 2,563 -0.05(-0.17%)
May 22, 2017 31.39 31.46 31.39 31.45 20,294 +0.16(+0.53%)
May 19, 2017 31.25 31.31 31.25 31.29 3,213 +0.16(+0.53%)
May 18, 2017 31.04 31.25 31.04 31.12 6,784 +0.10(+0.32%)
May 17, 2017 31.27 31.27 31.02 31.02 30,742 -0.48(-1.53%)
May 16, 2017 31.48 31.53 31.45 31.50 10,939 +0.03(+0.08%)
May 15, 2017 31.43 31.51 31.43 31.48 5,879 +0.22(+0.70%)
May 12, 2017 31.21 31.27 31.21 31.26 1,488 -0.11(-0.34%)
May 11, 2017 31.29 31.37 31.19 31.36 8,212 -0.11(-0.35%)
May 10, 2017 31.40 31.54 31.32 31.48 2,572 +0.24(+0.78%)
May 09, 2017 31.23 31.30 31.23 31.23 3,495 -0.15(-0.46%)
May 08, 2017 31.38 31.40 31.34 31.38 2,889 -0.08(-0.25%)
May 05, 2017 31.33 31.53 31.29 31.46 14,690 +0.10(+0.31%)
May 04, 2017 31.36 31.42 31.29 31.36 3,070 -0.14(-0.44%)
May 03, 2017 31.55 31.68 31.40 31.50 30,889 -0.47(-1.48%)
May 02, 2017 31.96 31.97 31.91 31.97 3,673 -0.02(-0.05%)
May 01, 2017 31.82 31.98 31.82 31.98 20,897 +0.18(+0.56%)
Apr 28, 2017 31.67 31.81 31.67 31.81 3,497 +0.08(+0.25%)
Apr 27, 2017 31.73 31.75 31.65 31.73 5,339 -0.01(-0.02%)
Apr 26, 2017 31.70 31.79 31.65 31.73 12,748 -0.19(-0.60%)
Apr 25, 2017 31.83 31.93 31.83 31.92 2,818 +0.13(+0.39%)
Apr 24, 2017 31.83 31.83 31.78 31.80 4,788 +0.19(+0.60%)
Apr 21, 2017 31.52 31.61 31.49 31.61 10,798 -0.08(-0.25%)
Apr 20, 2017 31.54 31.69 31.49 31.69 15,910 +0.37(+1.18%)
Apr 19, 2017 31.58 31.58 31.32 31.32 22,573 -0.26(-0.83%)
Apr 18, 2017 31.58 31.58 31.50 31.58 3,349 -0.36(-1.12%)
Apr 17, 2017 31.94 32.01 31.87 31.94 10,057 +0.21(+0.68%)
Apr 13, 2017 31.81 31.86 31.71 31.73 8,517 -0.08(-0.25%)
Apr 12, 2017 31.90 31.90 31.79 31.81 11,665 -0.10(-0.31%)
Apr 11, 2017 31.84 31.98 31.77 31.90 27,088 +0.06(+0.19%)
Apr 10, 2017 31.79 31.92 31.79 31.85 17,674 +0.00(+0.00%)
Apr 07, 2017 31.82 31.92 31.79 31.85 11,809 -0.13(-0.39%)
Apr 06, 2017 32.02 32.02 31.90 31.97 13,928 -0.04(-0.12%)
Apr 05, 2017 32.08 32.19 32.00 32.01 28,479 +0.02(+0.06%)
Apr 04, 2017 31.92 31.99 31.87 31.99 8,833 -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.