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 (%)
Jun 30, 2021 33.06 33.08 32.96 33.08 8,393 -0.09(-0.28%)
Jun 29, 2021 33.21 33.25 33.09 33.17 6,781 -0.17(-0.52%)
Jun 28, 2021 33.43 33.43 33.30 33.34 1,965 -0.11(-0.33%)
Jun 25, 2021 33.51 33.51 33.36 33.45 8,514 +0.12(+0.35%)
Jun 24, 2021 33.33 33.38 33.26 33.34 3,266 +0.37(+1.11%)
Jun 23, 2021 33.11 33.12 32.97 32.97 4,814 -0.16(-0.47%)
Jun 22, 2021 33.09 33.15 33.05 33.13 1,007 +0.01(+0.02%)
Jun 21, 2021 32.95 33.12 32.95 33.12 3,649 +0.25(+0.76%)
Jun 18, 2021 32.95 33.02 32.82 32.87 4,560 -0.61(-1.82%)
Jun 17, 2021 33.45 33.48 33.39 33.48 3,174 -0.04(-0.12%)
Jun 16, 2021 33.82 33.82 33.46 33.52 4,327 -0.17(-0.49%)
Jun 15, 2021 33.74 33.74 33.68 33.68 1,110 -0.17(-0.50%)
Jun 14, 2021 33.86 33.88 33.75 33.85 4,245 -0.04(-0.13%)
Jun 11, 2021 34.02 34.02 33.84 33.90 2,392 -0.08(-0.25%)
Jun 10, 2021 33.99 34.06 33.98 33.98 1,973 +0.14(+0.40%)
Jun 09, 2021 34.00 34.00 33.85 33.85 3,396 -0.16(-0.48%)
Jun 08, 2021 33.95 34.02 33.89 34.01 1,446 -0.01(-0.03%)
Jun 07, 2021 34.12 34.12 33.92 34.02 1,629 +0.04(+0.12%)
Jun 04, 2021 33.96 33.98 33.96 33.98 854 +0.23(+0.69%)
Jun 03, 2021 33.73 33.75 33.71 33.75 1,688 -0.24(-0.70%)
Jun 02, 2021 34.06 34.06 33.98 33.98 1,103 +0.23(+0.68%)
Jun 01, 2021 33.92 33.92 33.75 33.75 2,890 -0.17(-0.50%)
May 28, 2021 33.89 33.98 33.89 33.92 3,043 +0.18(+0.53%)
May 27, 2021 33.80 33.82 33.68 33.74 5,750 +0.10(+0.29%)
May 26, 2021 33.65 33.65 33.65 33.65 173 +0.04(+0.12%)
May 25, 2021 33.68 33.68 33.55 33.61 1,989 -0.03(-0.10%)
May 24, 2021 33.68 33.68 33.64 33.64 960 +0.16(+0.49%)
May 21, 2021 33.61 33.61 33.37 33.48 1,145 -0.18(-0.55%)
May 20, 2021 33.56 33.67 33.56 33.66 2,507 +0.35(+1.04%)
May 19, 2021 33.28 33.32 33.26 33.32 1,457 -0.15(-0.45%)
May 18, 2021 33.59 33.59 33.47 33.47 4,976 +0.22(+0.67%)
May 17, 2021 33.27 33.28 33.17 33.24 4,679 -0.10(-0.30%)
May 14, 2021 33.25 33.35 33.25 33.35 3,415 +0.11(+0.33%)
May 13, 2021 33.13 33.26 33.08 33.24 5,148 +0.30(+0.91%)
May 12, 2021 33.32 33.32 32.94 32.94 3,777 -0.78(-2.30%)
May 11, 2021 33.45 33.71 33.43 33.71 9,976 -0.41(-1.19%)
May 10, 2021 34.23 34.36 34.12 34.12 5,517 +0.10(+0.28%)
May 07, 2021 33.87 34.11 33.83 34.02 7,323 +0.29(+0.87%)
May 06, 2021 33.57 33.73 33.55 33.73 4,173 +0.36(+1.08%)
May 05, 2021 33.33 33.45 33.27 33.37 29,325 +0.40(+1.22%)
May 04, 2021 33.20 33.20 32.90 32.96 145,075 -0.25(-0.74%)
May 03, 2021 33.26 33.26 32.89 33.21 77,010 +0.12(+0.37%)
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%)
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.