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 (%)
Jul 31, 2018 32.17 32.38 32.17 32.22 4,528 +0.16(+0.50%)
Jul 30, 2018 32.02 32.14 32.02 32.05 9,686 +0.00(+0.00%)
Jul 27, 2018 32.05 32.05 32.05 32.05 428 +0.26(+0.81%)
Jul 26, 2018 31.77 31.81 31.77 31.80 4,167 -0.35(-1.09%)
Jul 25, 2018 31.84 32.15 31.84 32.15 4,490 +0.32(+1.02%)
Jul 24, 2018 31.77 31.84 31.71 31.82 9,906 +0.20(+0.63%)
Jul 23, 2018 31.61 31.62 31.61 31.62 1,860 -0.20(-0.64%)
Jul 20, 2018 31.77 31.82 31.75 31.82 2,838 +0.31(+1.00%)
Jul 19, 2018 31.33 31.52 31.33 31.51 3,857 -0.18(-0.57%)
Jul 18, 2018 31.54 31.73 31.54 31.69 2,762 +0.00(+0.00%)
Jul 17, 2018 31.69 31.69 31.66 31.69 2,478 +0.09(+0.28%)
Jul 16, 2018 31.75 31.75 31.59 31.60 3,377 -0.01(-0.04%)
Jul 13, 2018 31.73 31.73 31.58 31.61 3,512 -0.13(-0.40%)
Jul 12, 2018 31.66 31.74 31.63 31.74 2,945 +0.23(+0.74%)
Jul 11, 2018 31.60 31.68 31.51 31.51 2,087 -0.57(-1.77%)
Jul 10, 2018 31.94 32.11 31.94 32.08 6,259 -0.04(-0.11%)
Jul 09, 2018 32.07 32.12 32.07 32.11 1,544 +0.14(+0.44%)
Jul 06, 2018 32.01 32.03 31.97 31.97 1,536 +0.27(+0.84%)
Jul 05, 2018 31.75 31.75 31.55 31.70 12,613 +0.45(+1.43%)
Jul 03, 2018 31.26 31.26 31.26 0 +0.25(+0.81%)
Jul 02, 2018 31.05 31.05 30.83 31.00 2,946 -0.32(-1.02%)
Jun 29, 2018 31.32 31.32 4,526 +0.01(+0.04%)
Jun 28, 2018 31.25 31.36 31.21 31.31 8,035 +0.18(+0.58%)
Jun 27, 2018 31.36 31.59 31.13 31.13 25,895 -0.35(-1.11%)
Jun 26, 2018 31.66 31.66 31.46 31.48 16,845 +0.07(+0.21%)
Jun 25, 2018 31.39 31.43 31.29 31.41 2,533 -0.40(-1.24%)
Jun 22, 2018 31.81 31.83 31.75 31.81 4,934 +0.25(+0.80%)
Jun 21, 2018 31.51 31.56 31.49 31.56 3,001 -0.04(-0.13%)
Jun 20, 2018 31.51 31.64 31.51 31.60 16,280 -0.03(-0.09%)
Jun 19, 2018 31.42 31.63 31.42 31.63 1,513 -0.31(-0.97%)
Jun 18, 2018 31.92 32.03 31.90 31.94 2,914 -0.12(-0.37%)
Jun 15, 2018 32.05 31.95 32.05 1,587 +0.10(+0.32%)
Jun 14, 2018 32.07 32.07 31.95 31.95 2,716 -0.03(-0.09%)
Jun 13, 2018 32.11 32.12 31.86 31.98 2,307 -0.15(-0.47%)
Jun 12, 2018 32.22 32.33 32.07 32.13 7,079 -0.13(-0.42%)
Jun 11, 2018 32.27 32.34 32.25 32.26 7,059 +0.04(+0.13%)
Jun 08, 2018 32.21 32.25 32.11 32.22 20,074 -0.08(-0.26%)
Jun 07, 2018 32.37 32.39 32.30 32.30 1,666 -0.10(-0.32%)
Jun 06, 2018 32.45 32.45 32.41 32.41 680 +0.08(+0.26%)
Jun 05, 2018 32.26 32.32 32.21 32.32 16,874 +0.14(+0.43%)
Jun 04, 2018 32.21 32.45 32.18 32.19 2,421 +0.06(+0.19%)
Jun 01, 2018 32.13 32.13 32.12 32.12 4,707 -0.04(-0.13%)
May 31, 2018 32.17 32.19 32.17 32.17 17,901 -0.12(-0.39%)
May 30, 2018 32.17 32.29 32.01 32.29 1,399 +0.23(+0.72%)
May 25, 2018 32.06 32.06 32.06 290 +0.13(+0.42%)
May 24, 2018 32.00 32.04 31.90 31.92 3,103 -0.22(-0.69%)
May 23, 2018 32.11 32.23 31.96 32.14 4,049 -0.16(-0.49%)
May 22, 2018 32.34 32.34 32.30 32.30 662 -0.04(-0.14%)
May 21, 2018 32.32 32.41 32.30 32.35 1,345 +0.16(+0.51%)
May 18, 2018 32.28 32.28 32.17 32.18 980 -0.08(-0.24%)
May 17, 2018 32.28 32.33 32.26 32.26 2,441 -0.14(-0.43%)
May 16, 2018 32.35 32.45 32.35 32.40 1,798 +0.28(+0.86%)
May 15, 2018 32.08 32.14 32.07 32.12 3,669 -0.30(-0.92%)
May 14, 2018 32.54 32.55 32.42 32.42 2,207 -0.11(-0.33%)
May 11, 2018 32.52 32.53 32.52 32.53 1,588 +0.07(+0.20%)
May 10, 2018 32.41 32.49 32.41 32.46 9,179 +0.25(+0.76%)
May 09, 2018 32.12 32.22 32.12 32.22 4,615 +0.12(+0.38%)
May 08, 2018 32.09 32.17 32.03 32.10 2,300 -0.17(-0.52%)
May 07, 2018 32.26 32.27 32.26 32.26 851 -0.22(-0.68%)
May 04, 2018 32.23 32.48 32.23 32.48 9,262 +0.15(+0.45%)
May 03, 2018 32.34 32.34 32.34 32.34 664 -0.09(-0.27%)
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.