Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.46 +0.12 (+0.34%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.22 27.26 27.00 27.00 2,474 -0.20(-0.73%)
Jul 30, 2015 27.04 27.20 26.99 27.20 3,118 +0.07(+0.24%)
Jul 29, 2015 27.08 27.14 27.08 27.14 2,419 +0.11(+0.42%)
Jul 28, 2015 26.87 27.02 26.87 27.02 1,494 +0.45(+1.68%)
Jul 27, 2015 26.72 26.72 26.58 26.58 3,816 -0.14(-0.54%)
Jul 24, 2015 26.93 26.93 26.65 26.72 9,542 -0.34(-1.24%)
Jul 23, 2015 27.17 27.17 27.00 27.06 3,352 -0.19(-0.68%)
Jul 22, 2015 27.23 27.34 27.20 27.24 31,721 -0.19(-0.68%)
Jul 21, 2015 27.28 27.55 27.28 27.43 4,194 +0.03(+0.10%)
Jul 20, 2015 27.36 27.42 27.26 27.40 7,071 -0.04(-0.15%)
Jul 17, 2015 27.40 27.52 27.40 27.45 881 -0.13(-0.46%)
Jul 16, 2015 27.52 27.73 27.52 27.57 3,890 +0.25(+0.93%)
Jul 15, 2015 27.45 27.61 27.32 27.32 4,553 -0.29(-1.04%)
Jul 14, 2015 27.56 27.64 27.56 27.61 3,685 +0.19(+0.68%)
Jul 13, 2015 27.26 27.42 27.25 27.42 4,714 +0.10(+0.35%)
Jul 10, 2015 27.24 27.40 27.23 27.32 7,684 +0.36(+1.32%)
Jul 09, 2015 27.23 27.25 26.94 26.97 66,166 +0.11(+0.40%)
Jul 08, 2015 26.96 26.99 26.86 26.86 20,748 -0.72(-2.60%)
Jul 07, 2015 27.43 27.58 27.17 27.58 20,085 -0.18(-0.65%)
Jul 06, 2015 27.77 28.11 27.60 27.76 9,484 -0.92(-3.22%)
Jul 02, 2015 28.68 28.68 28.68 28.68 4,803 +0.29(+1.01%)
Jul 01, 2015 28.43 28.48 28.31 28.39 2,630 +0.20(+0.69%)
Jun 30, 2015 28.23 28.23 28.10 28.20 3,463 +0.27(+0.97%)
Jun 29, 2015 27.95 28.37 27.81 27.93 11,853 -0.47(-1.66%)
Jun 26, 2015 28.42 28.47 28.20 28.40 12,780 -0.60(-2.08%)
Jun 25, 2015 29.00 29.00 29.00 29.00 1,036 -0.28(-0.95%)
Jun 24, 2015 29.47 29.47 29.28 29.28 5,987 -0.11(-0.37%)
Jun 23, 2015 29.37 29.56 29.37 29.39 7,099 +0.01(+0.04%)
Jun 22, 2015 29.41 29.48 29.32 29.38 1,979 +0.13(+0.45%)
Jun 19, 2015 29.21 29.25 29.21 29.25 1,340 -0.01(-0.02%)
Jun 18, 2015 29.15 29.32 29.15 29.25 3,229 +0.37(+1.28%)
Jun 17, 2015 28.70 28.99 28.60 28.88 4,045 -0.01(-0.02%)
Jun 16, 2015 28.84 28.89 28.84 28.89 1,534 -0.22(-0.77%)
Jun 15, 2015 29.13 29.13 29.11 29.11 1,176 +0.04(+0.15%)
Jun 12, 2015 29.03 29.19 29.03 29.07 9,332 -0.16(-0.55%)
Jun 11, 2015 29.16 29.26 29.16 29.23 5,794 +0.08(+0.27%)
Jun 10, 2015 29.00 29.15 28.99 29.15 18,492 +0.47(+1.63%)
Jun 09, 2015 28.72 28.79 28.64 28.68 6,965 -0.01(-0.04%)
Jun 08, 2015 28.61 28.78 28.58 28.69 4,161 +0.02(+0.08%)
Jun 05, 2015 28.65 28.73 28.53 28.67 5,541 -0.11(-0.37%)
Jun 04, 2015 29.16 29.16 28.78 28.78 3,739 -0.94(-3.16%)
Jun 03, 2015 29.70 29.72 29.70 29.72 4,964 -0.24(-0.82%)
Jun 02, 2015 29.72 29.96 29.69 29.96 5,369 +0.19(+0.64%)
Jun 01, 2015 29.88 29.88 29.77 29.77 1,688 -0.13(-0.42%)
May 29, 2015 29.93 29.96 29.88 29.90 1,823 -0.04(-0.12%)
May 28, 2015 29.82 29.93 29.66 29.93 4,129 -0.19(-0.64%)
May 27, 2015 30.05 30.19 30.05 30.12 4,075 +0.08(+0.28%)
May 26, 2015 30.20 30.20 30.04 30.04 1,571 -0.09(-0.29%)
May 22, 2015 30.20 30.13 30.13 30.13 2,676 -0.09(-0.30%)
May 21, 2015 30.06 30.22 30.06 30.22 4,097 +0.47(+1.57%)
May 20, 2015 29.76 29.76 29.66 29.75 2,584 -0.19(-0.64%)
May 19, 2015 30.18 30.18 29.89 29.94 13,287 -0.54(-1.76%)
May 18, 2015 30.49 30.49 30.36 30.48 2,817 -0.20(-0.66%)
May 15, 2015 30.58 30.72 30.58 30.69 2,534 +0.15(+0.49%)
May 14, 2015 30.79 30.79 30.47 30.53 2,857 -0.02(-0.08%)
May 13, 2015 30.24 30.75 30.24 30.56 13,224 +0.84(+2.82%)
May 12, 2015 29.59 29.78 29.59 29.72 31,742 +0.62(+2.11%)
May 11, 2015 29.21 29.27 29.11 29.11 2,576 -0.29(-0.98%)
May 08, 2015 29.40 29.48 29.38 29.39 7,018 +0.11(+0.39%)
May 07, 2015 29.29 29.29 29.18 29.28 2,845 -0.16(-0.53%)
May 06, 2015 29.65 29.65 29.44 29.44 4,301 -0.31(-1.04%)
May 05, 2015 29.73 29.79 29.66 29.75 3,864 -0.11(-0.36%)
May 04, 2015 29.85 29.85 29.85 29.85 1,000 -0.07(-0.24%)
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.