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, 2020 25.43 25.43 25.23 25.26 2,943 -0.37(-1.43%)
Jul 30, 2020 25.65 25.65 25.38 25.62 6,756 -0.20(-0.76%)
Jul 29, 2020 25.80 25.82 25.79 25.82 1,072 +0.20(+0.76%)
Jul 28, 2020 25.62 25.66 25.62 25.62 3,269 -0.19(-0.75%)
Jul 27, 2020 25.82 25.82 25.76 25.82 3,145 +0.12(+0.45%)
Jul 24, 2020 25.77 25.77 25.67 25.70 2,047 -0.17(-0.64%)
Jul 23, 2020 26.02 26.09 25.87 25.87 22,153 -0.28(-1.07%)
Jul 22, 2020 26.14 26.23 26.09 26.15 5,291 -0.11(-0.40%)
Jul 21, 2020 26.31 26.34 26.25 26.25 7,994 -0.02(-0.07%)
Jul 20, 2020 26.20 26.27 26.16 26.27 1,728 +0.10(+0.40%)
Jul 17, 2020 26.21 26.21 26.17 26.17 767 +0.01(+0.05%)
Jul 16, 2020 26.05 26.20 26.05 26.16 4,964 -0.14(-0.55%)
Jul 15, 2020 26.30 26.30 26.26 26.30 1,483 -0.00(-0.01%)
Jul 14, 2020 26.27 26.30 26.24 26.30 2,285 +0.27(+1.05%)
Jul 13, 2020 26.27 26.31 26.03 26.03 8,177 -0.15(-0.56%)
Jul 10, 2020 26.02 26.18 26.02 26.18 1,791 +0.08(+0.29%)
Jul 09, 2020 25.98 26.10 25.94 26.10 4,005 -0.50(-1.88%)
Jul 08, 2020 26.36 26.60 26.23 26.60 10,323 +0.09(+0.34%)
Jul 07, 2020 26.61 26.62 26.49 26.51 6,751 -0.56(-2.07%)
Jul 06, 2020 27.02 27.07 26.98 27.07 5,476 +0.62(+2.35%)
Jul 02, 2020 26.39 26.46 26.39 26.45 1,279 +0.44(+1.69%)
Jul 01, 2020 25.95 26.01 25.95 26.01 1,412 +0.10(+0.40%)
Jun 30, 2020 25.79 25.91 25.78 25.91 4,331 +0.16(+0.62%)
Jun 29, 2020 25.79 25.79 25.75 25.75 693 -0.04(-0.14%)
Jun 26, 2020 25.71 25.84 25.71 25.78 2,175 -0.31(-1.17%)
Jun 25, 2020 25.91 26.09 25.91 26.09 2,816 +0.04(+0.15%)
Jun 24, 2020 26.23 26.23 26.05 26.05 1,616 -0.63(-2.36%)
Jun 23, 2020 26.81 26.84 26.68 26.68 2,651 -0.04(-0.15%)
Jun 22, 2020 26.65 26.77 26.61 26.72 3,494 +0.12(+0.45%)
Jun 19, 2020 27.01 27.02 26.60 26.60 4,862 -0.39(-1.43%)
Jun 18, 2020 26.94 27.03 26.94 26.98 1,709 -0.38(-1.38%)
Jun 17, 2020 27.27 27.43 27.27 27.36 4,119 +0.16(+0.59%)
Jun 16, 2020 27.50 27.60 27.20 27.20 6,037 +0.35(+1.30%)
Jun 15, 2020 26.55 26.89 26.38 26.85 4,440 +0.05(+0.19%)
Jun 12, 2020 26.95 26.95 26.26 26.80 6,432 +0.25(+0.96%)
Jun 11, 2020 27.36 27.45 26.54 26.54 33,737 -2.20(-7.65%)
Jun 10, 2020 28.76 29.04 28.64 28.74 11,240 +0.02(+0.06%)
Jun 09, 2020 28.67 28.82 28.49 28.73 7,049 -0.17(-0.60%)
Jun 08, 2020 28.69 28.96 28.58 28.90 5,921 +0.35(+1.24%)
Jun 05, 2020 28.63 28.74 28.24 28.55 7,590 +0.87(+3.16%)
Jun 04, 2020 27.74 27.94 27.66 27.67 11,464 -0.10(-0.36%)
Jun 03, 2020 27.40 27.80 27.40 27.77 5,601 +1.02(+3.81%)
Jun 02, 2020 26.57 26.78 26.57 26.75 7,995 +0.52(+1.98%)
Jun 01, 2020 25.74 26.23 25.55 26.23 8,670 +1.01(+4.02%)
May 29, 2020 25.31 25.31 24.95 25.22 2,573 -0.58(-2.23%)
May 28, 2020 25.93 25.93 25.77 25.79 6,041 +0.22(+0.85%)
May 27, 2020 25.56 25.58 25.34 25.58 6,069 +0.64(+2.57%)
May 26, 2020 25.21 25.21 24.90 24.94 21,526 +0.85(+3.54%)
May 22, 2020 24.05 24.08 23.96 24.08 3,988 -0.13(-0.53%)
May 21, 2020 24.34 24.44 24.17 24.21 8,053 -0.43(-1.76%)
May 20, 2020 24.53 24.81 24.34 24.65 8,955 +0.45(+1.86%)
May 19, 2020 24.44 24.45 24.20 24.20 1,945 -0.27(-1.12%)
May 18, 2020 24.07 24.51 24.07 24.47 4,816 +0.72(+3.01%)
May 15, 2020 23.75 23.75 23.57 23.75 5,017 +0.02(+0.08%)
May 14, 2020 23.33 23.74 23.28 23.74 3,202 -0.15(-0.63%)
May 13, 2020 24.13 24.16 23.79 23.89 4,784 -0.51(-2.10%)
May 12, 2020 24.66 24.67 24.40 24.40 2,026 -0.27(-1.08%)
May 11, 2020 24.62 24.67 24.54 24.67 891 +0.14(+0.55%)
May 08, 2020 24.44 24.53 24.43 24.53 1,543 +0.56(+2.34%)
May 07, 2020 24.13 24.17 23.97 23.97 87,962 +0.14(+0.61%)
May 06, 2020 24.07 24.07 23.82 23.82 3,323 -0.18(-0.77%)
May 05, 2020 24.13 24.16 24.01 24.01 2,812 +0.17(+0.72%)
May 04, 2020 23.72 23.84 23.65 23.84 1,085 +0.26(+1.09%)
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.