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 32.20 32.41 32.20 32.24 4,525 +0.16(+0.50%)
Jul 30, 2018 32.05 32.17 32.05 32.08 9,678 +0.00(+0.00%)
Jul 27, 2018 32.08 32.08 32.08 32.08 428 +0.26(+0.81%)
Jul 26, 2018 31.80 31.83 31.80 31.82 4,163 -0.35(-1.09%)
Jul 25, 2018 31.87 32.17 31.87 32.17 4,486 +0.33(+1.02%)
Jul 24, 2018 31.80 31.87 31.74 31.85 9,898 +0.20(+0.63%)
Jul 23, 2018 31.64 31.65 31.64 31.65 1,859 -0.20(-0.64%)
Jul 20, 2018 31.80 31.85 31.78 31.85 2,835 +0.32(+1.00%)
Jul 19, 2018 31.35 31.54 31.35 31.54 3,853 -0.18(-0.57%)
Jul 18, 2018 31.56 31.76 31.56 31.72 2,760 +0.00(+0.00%)
Jul 17, 2018 31.72 31.72 31.69 31.72 2,475 +0.09(+0.28%)
Jul 16, 2018 31.77 31.77 31.62 31.63 3,374 -0.01(-0.04%)
Jul 13, 2018 31.76 31.76 31.61 31.64 3,509 -0.13(-0.40%)
Jul 12, 2018 31.69 31.77 31.66 31.77 2,942 +0.23(+0.74%)
Jul 11, 2018 31.63 31.71 31.54 31.54 2,086 -0.57(-1.77%)
Jul 10, 2018 31.97 32.14 31.97 32.10 6,254 -0.04(-0.11%)
Jul 09, 2018 32.10 32.15 32.10 32.14 1,543 +0.14(+0.44%)
Jul 06, 2018 32.04 32.06 32.00 32.00 1,534 +0.27(+0.84%)
Jul 05, 2018 31.77 31.77 31.58 31.73 12,602 +0.45(+1.43%)
Jul 03, 2018 31.28 31.28 31.28 0 +0.25(+0.81%)
Jul 02, 2018 31.07 31.07 30.86 31.03 2,944 -0.32(-1.02%)
Jun 29, 2018 31.35 31.35 4,522 +0.01(+0.04%)
Jun 28, 2018 31.28 31.39 31.24 31.34 8,029 +0.18(+0.58%)
Jun 27, 2018 31.39 31.62 31.16 31.16 25,873 -0.35(-1.11%)
Jun 26, 2018 31.68 31.68 31.49 31.51 16,830 +0.07(+0.21%)
Jun 25, 2018 31.42 31.46 31.32 31.44 2,531 -0.40(-1.24%)
Jun 22, 2018 31.84 31.86 31.78 31.84 4,930 +0.25(+0.80%)
Jun 21, 2018 31.54 31.58 31.52 31.58 2,998 -0.04(-0.13%)
Jun 20, 2018 31.54 31.67 31.54 31.63 16,266 -0.03(-0.09%)
Jun 19, 2018 31.44 31.65 31.44 31.65 1,512 -0.31(-0.97%)
Jun 18, 2018 31.94 32.05 31.92 31.96 2,911 -0.12(-0.37%)
Jun 15, 2018 32.08 31.98 32.08 1,585 +0.10(+0.32%)
Jun 14, 2018 32.10 32.10 31.97 31.98 2,714 -0.03(-0.09%)
Jun 13, 2018 32.14 32.14 31.89 32.01 2,305 -0.15(-0.47%)
Jun 12, 2018 32.25 32.35 32.10 32.16 7,073 -0.13(-0.42%)
Jun 11, 2018 32.30 32.37 32.28 32.29 7,052 +0.04(+0.13%)
Jun 08, 2018 32.24 32.28 32.14 32.25 20,056 -0.08(-0.26%)
Jun 07, 2018 32.39 32.41 32.33 32.33 1,665 -0.10(-0.32%)
Jun 06, 2018 32.48 32.48 32.44 32.44 680 +0.08(+0.26%)
Jun 05, 2018 32.28 32.35 32.24 32.35 16,860 +0.14(+0.43%)
Jun 04, 2018 32.24 32.48 32.21 32.21 2,419 +0.06(+0.19%)
Jun 01, 2018 32.16 32.16 32.15 32.15 4,702 -0.04(-0.13%)
May 31, 2018 32.19 32.21 32.19 32.19 17,885 -0.12(-0.39%)
May 30, 2018 32.20 32.32 32.03 32.32 1,398 +0.23(+0.72%)
May 25, 2018 32.09 32.09 32.09 290 +0.13(+0.42%)
May 24, 2018 32.03 32.07 31.92 31.95 3,101 -0.22(-0.69%)
May 23, 2018 32.14 32.26 31.99 32.17 4,045 -0.16(-0.49%)
May 22, 2018 32.37 32.37 32.33 32.33 661 -0.05(-0.14%)
May 21, 2018 32.35 32.44 32.32 32.38 1,344 +0.16(+0.51%)
May 18, 2018 32.30 32.30 32.20 32.21 979 -0.08(-0.24%)
May 17, 2018 32.30 32.36 32.29 32.29 2,439 -0.14(-0.43%)
May 16, 2018 32.38 32.48 32.38 32.43 1,796 +0.28(+0.86%)
May 15, 2018 32.10 32.17 32.10 32.15 3,665 -0.30(-0.92%)
May 14, 2018 32.57 32.57 32.45 32.45 2,205 -0.11(-0.33%)
May 11, 2018 32.55 32.56 32.55 32.56 1,587 +0.07(+0.20%)
May 10, 2018 32.44 32.52 32.44 32.49 9,171 +0.25(+0.76%)
May 09, 2018 32.14 32.25 32.14 32.25 4,611 +0.12(+0.38%)
May 08, 2018 32.12 32.19 32.05 32.12 2,298 -0.17(-0.52%)
May 07, 2018 32.29 32.30 32.29 32.29 850 -0.22(-0.68%)
May 04, 2018 32.26 32.51 32.26 32.51 9,254 +0.15(+0.45%)
May 03, 2018 32.37 32.37 32.37 32.37 664 -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.