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 (%)
Jul 31, 2014 33.84 33.84 33.55 33.57 21,624 -0.39(-1.14%)
Jul 30, 2014 34.06 34.06 33.78 33.95 3,828 -0.03(-0.08%)
Jul 29, 2014 34.12 34.12 33.97 33.98 6,048 -0.18(-0.52%)
Jul 28, 2014 34.01 34.16 34.01 34.16 7,106 +0.14(+0.41%)
Jul 25, 2014 34.17 34.17 34.02 34.02 4,332 -0.16(-0.47%)
Jul 24, 2014 34.21 34.21 34.06 34.18 19,151 -0.11(-0.32%)
Jul 23, 2014 34.15 34.29 34.15 34.29 10,448 +0.31(+0.91%)
Jul 22, 2014 33.95 33.99 33.92 33.98 9,421 +0.25(+0.75%)
Jul 21, 2014 33.84 33.84 33.65 33.73 5,416 -0.21(-0.61%)
Jul 18, 2014 33.84 33.94 33.83 33.94 10,946 +0.28(+0.84%)
Jul 17, 2014 33.82 33.87 33.65 33.65 21,707 -0.14(-0.42%)
Jul 16, 2014 33.90 33.90 33.79 33.80 20,474 -0.00(-0.00%)
Jul 15, 2014 33.85 33.85 33.69 33.80 13,217 -0.20(-0.60%)
Jul 14, 2014 33.95 34.00 33.95 34.00 1,573 +0.17(+0.49%)
Jul 11, 2014 33.85 33.85 33.69 33.83 5,831 +0.26(+0.79%)
Jul 10, 2014 33.54 33.57 33.54 33.57 5,749 -0.26(-0.78%)
Jul 09, 2014 33.83 33.83 33.67 33.83 7,405 -0.05(-0.14%)
Jul 08, 2014 33.95 34.02 33.81 33.88 11,052 +0.02(+0.05%)
Jul 07, 2014 33.94 33.94 33.86 33.86 5,393 -0.20(-0.58%)
Jul 03, 2014 33.99 34.06 34.06 34.06 2,779 +0.09(+0.28%)
Jul 02, 2014 34.11 34.11 33.89 33.97 7,314 +0.12(+0.36%)
Jul 01, 2014 33.88 33.88 33.84 33.84 1,933 +0.30(+0.90%)
Jun 30, 2014 33.58 33.59 33.54 33.54 6,946 -0.24(-0.72%)
Jun 27, 2014 33.78 33.82 33.78 33.78 2,190 +0.03(+0.09%)
Jun 26, 2014 33.75 33.75 33.68 33.75 3,010 +0.19(+0.57%)
Jun 25, 2014 33.33 33.57 33.33 33.56 6,612 +0.36(+1.09%)
Jun 24, 2014 33.45 33.46 33.20 33.20 5,925 -0.32(-0.95%)
Jun 23, 2014 33.67 33.67 33.40 33.52 2,799 -0.10(-0.30%)
Jun 20, 2014 33.56 33.62 33.53 33.62 2,203 -0.04(-0.10%)
Jun 19, 2014 33.72 33.72 33.63 33.65 12,782 +0.14(+0.41%)
Jun 18, 2014 33.23 33.52 33.16 33.52 14,369 +0.36(+1.08%)
Jun 17, 2014 33.15 33.16 33.14 33.16 4,260 -0.06(-0.17%)
Jun 16, 2014 33.29 33.37 33.22 33.22 9,074 +0.02(+0.05%)
Jun 13, 2014 33.20 33.28 33.20 33.20 6,422 -0.01(-0.04%)
Jun 12, 2014 33.27 33.37 33.21 33.21 7,499 -0.01(-0.04%)
Jun 11, 2014 33.24 33.30 33.18 33.23 8,145 -0.09(-0.27%)
Jun 10, 2014 33.37 33.40 33.32 33.32 2,500 +0.10(+0.30%)
Jun 06, 2014 33.15 33.15 33.15 33.22 2,433 +0.03(+0.09%)
Jun 05, 2014 32.96 33.24 32.95 33.18 6,971 +0.17(+0.52%)
Jun 04, 2014 33.03 33.03 33.01 33.01 1,168 -0.06(-0.17%)
Jun 03, 2014 33.03 33.07 32.97 33.07 2,458 -0.18(-0.53%)
Jun 02, 2014 33.39 33.39 33.23 33.24 12,486 +0.09(+0.28%)
May 30, 2014 33.31 33.31 33.15 33.15 3,999 -0.09(-0.26%)
May 29, 2014 33.31 33.31 33.23 33.24 3,222 +0.18(+0.55%)
May 28, 2014 32.86 33.08 32.86 33.06 58,616 +0.14(+0.41%)
May 27, 2014 32.85 32.92 32.85 32.92 3,457 +0.42(+1.29%)
May 23, 2014 32.60 32.50 32.50 32.50 6,159 -0.02(-0.06%)
May 22, 2014 32.43 32.55 32.36 32.52 7,540 +0.20(+0.61%)
May 21, 2014 32.31 32.41 32.28 32.32 15,131 -0.08(-0.25%)
May 20, 2014 32.50 32.50 32.33 32.40 11,695 -0.23(-0.70%)
May 19, 2014 32.63 32.63 32.63 32.63 1,013 -0.32(-0.97%)
May 16, 2014 32.81 32.95 32.77 32.95 4,137 +0.38(+1.16%)
May 15, 2014 32.82 32.82 32.57 32.57 1,316 -0.27(-0.83%)
May 14, 2014 32.91 32.91 32.84 32.84 1,506 +0.20(+0.63%)
May 13, 2014 32.73 32.76 32.64 32.64 6,055 +0.11(+0.35%)
May 12, 2014 32.48 32.63 32.44 32.52 5,062 +0.08(+0.25%)
May 09, 2014 32.44 32.44 32.44 32.44 6,977 +0.00(+0.00%)
May 08, 2014 32.55 32.61 32.44 32.44 19,156 +0.06(+0.18%)
May 07, 2014 32.34 32.39 32.33 32.39 3,493 -0.09(-0.28%)
May 06, 2014 32.51 32.57 32.42 32.48 6,312 +0.04(+0.12%)
May 05, 2014 32.32 32.44 32.28 32.44 6,275 -0.06(-0.19%)
May 02, 2014 32.50 32.50 32.50 32.50 100 +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.