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, 2020 25.79 25.91 25.78 25.91 4,331 +0.16(+0.62%)
Jun 29, 2020 25.79 25.79 25.75 25.75 693 -0.04(-0.14%)
Jun 26, 2020 25.71 25.84 25.71 25.78 2,175 -0.31(-1.17%)
Jun 25, 2020 25.91 26.09 25.91 26.09 2,816 +0.04(+0.15%)
Jun 24, 2020 26.23 26.23 26.05 26.05 1,616 -0.63(-2.36%)
Jun 23, 2020 26.81 26.84 26.68 26.68 2,651 -0.04(-0.15%)
Jun 22, 2020 26.65 26.77 26.61 26.72 3,494 +0.12(+0.45%)
Jun 19, 2020 27.01 27.02 26.60 26.60 4,862 -0.39(-1.43%)
Jun 18, 2020 26.94 27.03 26.94 26.98 1,709 -0.38(-1.38%)
Jun 17, 2020 27.27 27.43 27.27 27.36 4,119 +0.16(+0.59%)
Jun 16, 2020 27.50 27.60 27.20 27.20 6,037 +0.35(+1.30%)
Jun 15, 2020 26.55 26.89 26.38 26.85 4,440 +0.05(+0.19%)
Jun 12, 2020 26.95 26.95 26.26 26.80 6,432 +0.25(+0.96%)
Jun 11, 2020 27.36 27.45 26.54 26.54 33,737 -2.20(-7.65%)
Jun 10, 2020 28.76 29.04 28.64 28.74 11,240 +0.02(+0.06%)
Jun 09, 2020 28.67 28.82 28.49 28.73 7,049 -0.17(-0.60%)
Jun 08, 2020 28.69 28.96 28.58 28.90 5,921 +0.35(+1.24%)
Jun 05, 2020 28.63 28.74 28.24 28.55 7,590 +0.87(+3.16%)
Jun 04, 2020 27.74 27.94 27.66 27.67 11,464 -0.10(-0.36%)
Jun 03, 2020 27.40 27.80 27.40 27.77 5,601 +1.02(+3.81%)
Jun 02, 2020 26.57 26.78 26.57 26.75 7,995 +0.52(+1.98%)
Jun 01, 2020 25.74 26.23 25.55 26.23 8,670 +1.01(+4.02%)
May 29, 2020 25.31 25.31 24.95 25.22 2,573 -0.58(-2.23%)
May 28, 2020 25.93 25.93 25.77 25.79 6,041 +0.22(+0.85%)
May 27, 2020 25.56 25.58 25.34 25.58 6,069 +0.64(+2.57%)
May 26, 2020 25.21 25.21 24.90 24.94 21,526 +0.85(+3.54%)
May 22, 2020 24.05 24.08 23.96 24.08 3,988 -0.13(-0.53%)
May 21, 2020 24.34 24.44 24.17 24.21 8,053 -0.43(-1.76%)
May 20, 2020 24.53 24.81 24.34 24.65 8,955 +0.45(+1.86%)
May 19, 2020 24.44 24.45 24.20 24.20 1,945 -0.27(-1.12%)
May 18, 2020 24.07 24.51 24.07 24.47 4,816 +0.72(+3.01%)
May 15, 2020 23.75 23.75 23.57 23.75 5,017 +0.02(+0.08%)
May 14, 2020 23.33 23.74 23.28 23.74 3,202 -0.15(-0.63%)
May 13, 2020 24.13 24.16 23.79 23.89 4,784 -0.51(-2.10%)
May 12, 2020 24.66 24.67 24.40 24.40 2,026 -0.27(-1.08%)
May 11, 2020 24.62 24.67 24.54 24.67 891 +0.14(+0.55%)
May 08, 2020 24.44 24.53 24.43 24.53 1,543 +0.56(+2.34%)
May 07, 2020 24.13 24.17 23.97 23.97 87,962 +0.14(+0.61%)
May 06, 2020 24.07 24.07 23.82 23.82 3,323 -0.18(-0.77%)
May 05, 2020 24.13 24.16 24.01 24.01 2,812 +0.17(+0.72%)
May 04, 2020 23.72 23.84 23.65 23.84 1,085 +0.26(+1.09%)
May 01, 2020 23.80 23.94 23.48 23.58 15,438 -0.97(-3.96%)
Apr 30, 2020 24.72 24.84 24.49 24.55 10,475 -0.06(-0.23%)
Apr 29, 2020 24.42 24.76 24.28 24.61 8,316 +0.81(+3.39%)
Apr 28, 2020 24.01 24.12 23.80 23.80 3,670 +0.13(+0.56%)
Apr 27, 2020 23.58 23.71 23.56 23.67 5,352 +0.38(+1.64%)
Apr 24, 2020 23.34 23.34 23.04 23.29 13,637 +0.17(+0.74%)
Apr 23, 2020 23.27 23.40 23.10 23.11 11,162 +0.01(+0.06%)
Apr 22, 2020 23.17 23.17 23.07 23.10 6,374 +0.64(+2.84%)
Apr 21, 2020 22.52 22.70 22.29 22.46 6,512 -0.76(-3.28%)
Apr 20, 2020 23.33 23.51 23.22 23.22 5,165 -0.52(-2.20%)
Apr 17, 2020 23.69 23.75 23.54 23.75 3,345 +0.61(+2.65%)
Apr 16, 2020 23.27 23.27 22.99 23.13 4,231 -0.08(-0.36%)
Apr 15, 2020 23.34 23.34 23.12 23.22 4,949 -0.72(-2.99%)
Apr 14, 2020 23.82 24.04 23.82 23.93 33,864 +0.63(+2.70%)
Apr 13, 2020 23.26 23.33 23.12 23.30 15,165 -0.11(-0.48%)
Apr 09, 2020 23.44 23.50 23.25 23.42 14,152 +0.85(+3.74%)
Apr 08, 2020 22.29 22.58 22.29 22.57 3,682 +0.28(+1.27%)
Apr 07, 2020 22.55 22.80 22.29 22.29 6,795 -0.20(-0.87%)
Apr 06, 2020 22.12 22.48 22.12 22.48 2,811 +1.26(+5.95%)
Apr 03, 2020 21.59 21.59 21.09 21.22 6,818 -0.93(-4.20%)
Apr 02, 2020 22.21 22.21 21.84 22.15 4,210 +0.60(+2.79%)
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.