Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.14 -0.26 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.87 33.87 33.57 33.60 21,606 -0.39(-1.14%)
Jul 30, 2014 34.09 34.09 33.81 33.98 3,825 -0.03(-0.08%)
Jul 29, 2014 34.14 34.14 33.99 34.01 6,043 -0.18(-0.52%)
Jul 28, 2014 34.04 34.19 34.04 34.19 7,100 +0.14(+0.41%)
Jul 25, 2014 34.20 34.20 34.05 34.05 4,328 -0.16(-0.47%)
Jul 24, 2014 34.24 34.24 34.09 34.21 19,134 -0.11(-0.32%)
Jul 23, 2014 34.18 34.32 34.18 34.32 10,439 +0.31(+0.91%)
Jul 22, 2014 33.98 34.02 33.95 34.01 9,413 +0.25(+0.75%)
Jul 21, 2014 33.87 33.87 33.68 33.76 5,411 -0.21(-0.61%)
Jul 18, 2014 33.87 33.97 33.86 33.97 10,937 +0.28(+0.84%)
Jul 17, 2014 33.84 33.90 33.68 33.68 21,689 -0.14(-0.42%)
Jul 16, 2014 33.93 33.93 33.82 33.82 20,457 -0.00(-0.00%)
Jul 15, 2014 33.88 33.88 33.72 33.83 13,205 -0.20(-0.60%)
Jul 14, 2014 33.98 34.03 33.98 34.03 1,572 +0.17(+0.49%)
Jul 11, 2014 33.88 33.88 33.72 33.86 5,826 +0.27(+0.79%)
Jul 10, 2014 33.57 33.60 33.57 33.60 5,744 -0.27(-0.78%)
Jul 09, 2014 33.86 33.86 33.70 33.86 7,398 -0.05(-0.14%)
Jul 08, 2014 33.98 34.05 33.84 33.91 11,043 +0.02(+0.05%)
Jul 07, 2014 33.97 33.97 33.89 33.89 5,388 -0.20(-0.58%)
Jul 03, 2014 34.02 34.09 34.09 34.09 2,776 +0.09(+0.28%)
Jul 02, 2014 34.14 34.14 33.92 33.99 7,308 +0.12(+0.37%)
Jul 01, 2014 33.91 33.91 33.87 33.87 1,931 +0.30(+0.90%)
Jun 30, 2014 33.61 33.61 33.57 33.57 6,940 -0.24(-0.72%)
Jun 27, 2014 33.80 33.84 33.80 33.81 2,188 +0.03(+0.09%)
Jun 26, 2014 33.78 33.78 33.71 33.78 3,007 +0.19(+0.57%)
Jun 25, 2014 33.36 33.59 33.36 33.59 6,607 +0.36(+1.09%)
Jun 24, 2014 33.48 33.49 33.23 33.23 5,920 -0.32(-0.95%)
Jun 23, 2014 33.70 33.70 33.43 33.55 2,797 -0.10(-0.30%)
Jun 20, 2014 33.59 33.65 33.56 33.65 2,201 -0.04(-0.10%)
Jun 19, 2014 33.75 33.75 33.66 33.68 12,771 +0.14(+0.41%)
Jun 18, 2014 33.26 33.55 33.19 33.55 14,357 +0.36(+1.08%)
Jun 17, 2014 33.18 33.19 33.16 33.19 4,256 -0.06(-0.17%)
Jun 16, 2014 33.32 33.40 33.24 33.24 9,067 +0.02(+0.05%)
Jun 13, 2014 33.22 33.31 33.22 33.23 6,417 -0.01(-0.04%)
Jun 12, 2014 33.30 33.40 33.24 33.24 7,493 -0.01(-0.04%)
Jun 11, 2014 33.27 33.33 33.21 33.26 8,138 -0.09(-0.27%)
Jun 10, 2014 33.40 33.43 33.34 33.34 2,498 +0.10(+0.30%)
Jun 06, 2014 33.18 33.18 33.18 33.24 2,431 +0.03(+0.09%)
Jun 05, 2014 32.99 33.26 32.98 33.21 6,966 +0.17(+0.53%)
Jun 04, 2014 33.06 33.06 33.04 33.04 1,167 -0.06(-0.17%)
Jun 03, 2014 33.06 33.10 33.00 33.10 2,456 -0.18(-0.53%)
Jun 02, 2014 33.41 33.41 33.26 33.27 12,476 +0.09(+0.28%)
May 30, 2014 33.34 33.34 33.18 33.18 3,996 -0.09(-0.26%)
May 29, 2014 33.34 33.34 33.26 33.27 3,219 +0.18(+0.55%)
May 28, 2014 32.89 33.10 32.89 33.08 58,565 +0.14(+0.41%)
May 27, 2014 32.88 32.95 32.88 32.95 3,454 +0.42(+1.29%)
May 23, 2014 32.62 32.53 32.53 32.53 6,153 -0.02(-0.06%)
May 22, 2014 32.46 32.58 32.39 32.55 7,533 +0.20(+0.61%)
May 21, 2014 32.33 32.44 32.31 32.35 15,118 -0.08(-0.25%)
May 20, 2014 32.53 32.53 32.36 32.43 11,685 -0.23(-0.70%)
May 19, 2014 32.66 32.66 32.66 32.66 1,012 -0.32(-0.97%)
May 16, 2014 32.84 32.98 32.79 32.98 4,133 +0.38(+1.17%)
May 15, 2014 32.85 32.85 32.60 32.60 1,315 -0.27(-0.83%)
May 14, 2014 32.94 32.94 32.87 32.87 1,505 +0.20(+0.63%)
May 13, 2014 32.76 32.79 32.66 32.66 6,049 +0.11(+0.35%)
May 12, 2014 32.51 32.66 32.47 32.55 5,058 +0.08(+0.25%)
May 09, 2014 32.47 32.47 32.47 32.47 6,971 +0.00(+0.00%)
May 08, 2014 32.58 32.64 32.47 32.47 19,139 +0.06(+0.18%)
May 07, 2014 32.37 32.41 32.36 32.41 3,490 -0.09(-0.28%)
May 06, 2014 32.53 32.60 32.45 32.50 6,306 +0.04(+0.12%)
May 05, 2014 32.35 32.47 32.31 32.47 6,269 -0.06(-0.19%)
May 02, 2014 32.53 32.53 32.53 32.53 100 +0.00(+0.00%)
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.