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 25.41 25.41 25.20 25.24 2,945 -0.37(-1.43%)
Jul 30, 2020 25.63 25.63 25.35 25.60 6,762 -0.20(-0.76%)
Jul 29, 2020 25.78 25.80 25.77 25.80 1,073 +0.20(+0.76%)
Jul 28, 2020 25.60 25.64 25.60 25.60 3,272 -0.19(-0.75%)
Jul 27, 2020 25.80 25.80 25.74 25.80 3,147 +0.12(+0.45%)
Jul 24, 2020 25.74 25.74 25.65 25.68 2,049 -0.17(-0.64%)
Jul 23, 2020 25.99 26.07 25.84 25.85 22,172 -0.28(-1.07%)
Jul 22, 2020 26.12 26.21 26.07 26.13 5,295 -0.11(-0.40%)
Jul 21, 2020 26.29 26.32 26.23 26.23 8,001 -0.02(-0.07%)
Jul 20, 2020 26.18 26.25 26.13 26.25 1,730 +0.10(+0.40%)
Jul 17, 2020 26.19 26.19 26.15 26.15 768 +0.01(+0.05%)
Jul 16, 2020 26.03 26.17 26.03 26.13 4,969 -0.14(-0.55%)
Jul 15, 2020 26.27 26.28 26.24 26.28 1,484 -0.00(-0.01%)
Jul 14, 2020 26.25 26.28 26.22 26.28 2,287 +0.27(+1.05%)
Jul 13, 2020 26.25 26.29 26.01 26.01 8,185 -0.15(-0.56%)
Jul 10, 2020 25.99 26.15 25.99 26.15 1,792 +0.08(+0.29%)
Jul 09, 2020 25.96 26.08 25.92 26.08 4,008 -0.50(-1.88%)
Jul 08, 2020 26.34 26.58 26.20 26.58 10,332 +0.09(+0.34%)
Jul 07, 2020 26.59 26.60 26.47 26.49 6,757 -0.56(-2.07%)
Jul 06, 2020 27.00 27.05 26.96 27.05 5,481 +0.62(+2.35%)
Jul 02, 2020 26.36 26.44 26.36 26.43 1,280 +0.44(+1.69%)
Jul 01, 2020 25.93 25.99 25.93 25.99 1,413 +0.10(+0.40%)
Jun 30, 2020 25.77 25.89 25.76 25.88 4,335 +0.16(+0.62%)
Jun 29, 2020 25.77 25.77 25.72 25.72 694 -0.04(-0.14%)
Jun 26, 2020 25.69 25.81 25.69 25.76 2,177 -0.31(-1.17%)
Jun 25, 2020 25.89 26.06 25.89 26.06 2,818 +0.04(+0.15%)
Jun 24, 2020 26.20 26.20 26.02 26.02 1,617 -0.63(-2.36%)
Jun 23, 2020 26.78 26.82 26.65 26.65 2,653 -0.04(-0.15%)
Jun 22, 2020 26.63 26.75 26.59 26.69 3,497 +0.12(+0.45%)
Jun 19, 2020 26.98 27.00 26.57 26.57 4,866 -0.39(-1.43%)
Jun 18, 2020 26.91 27.01 26.91 26.96 1,711 -0.38(-1.38%)
Jun 17, 2020 27.24 27.41 27.24 27.34 4,122 +0.16(+0.59%)
Jun 16, 2020 27.48 27.58 27.18 27.18 6,042 +0.35(+1.30%)
Jun 15, 2020 26.53 26.87 26.36 26.83 4,444 +0.05(+0.19%)
Jun 12, 2020 26.92 26.92 26.24 26.78 6,438 +0.25(+0.96%)
Jun 11, 2020 27.34 27.43 26.52 26.52 33,766 -2.20(-7.65%)
Jun 10, 2020 28.73 29.01 28.62 28.72 11,250 +0.02(+0.06%)
Jun 09, 2020 28.65 28.80 28.47 28.70 7,055 -0.17(-0.60%)
Jun 08, 2020 28.66 28.94 28.56 28.87 5,927 +0.35(+1.24%)
Jun 05, 2020 28.61 28.72 28.21 28.52 7,597 +0.87(+3.16%)
Jun 04, 2020 27.71 27.92 27.64 27.65 11,474 -0.10(-0.36%)
Jun 03, 2020 27.38 27.78 27.38 27.75 5,606 +1.02(+3.81%)
Jun 02, 2020 26.55 26.76 26.55 26.73 8,002 +0.52(+1.98%)
Jun 01, 2020 25.71 26.21 25.53 26.21 8,677 +1.01(+4.02%)
May 29, 2020 25.29 25.29 24.93 25.20 2,575 -0.57(-2.23%)
May 28, 2020 25.91 25.91 25.75 25.77 6,046 +0.22(+0.85%)
May 27, 2020 25.54 25.56 25.32 25.55 6,075 +0.64(+2.57%)
May 26, 2020 25.19 25.19 24.88 24.91 21,545 +0.85(+3.54%)
May 22, 2020 24.03 24.06 23.94 24.06 3,991 -0.13(-0.53%)
May 21, 2020 24.32 24.42 24.14 24.19 8,060 -0.43(-1.76%)
May 20, 2020 24.51 24.79 24.32 24.63 8,963 +0.45(+1.86%)
May 19, 2020 24.42 24.43 24.18 24.18 1,946 -0.27(-1.12%)
May 18, 2020 24.05 24.49 24.05 24.45 4,820 +0.72(+3.01%)
May 15, 2020 23.73 23.73 23.55 23.73 5,021 +0.02(+0.08%)
May 14, 2020 23.31 23.72 23.26 23.72 3,204 -0.15(-0.63%)
May 13, 2020 24.11 24.14 23.77 23.86 4,788 -0.51(-2.10%)
May 12, 2020 24.63 24.65 24.38 24.38 2,028 -0.27(-1.08%)
May 11, 2020 24.60 24.64 24.52 24.64 892 +0.14(+0.55%)
May 08, 2020 24.42 24.51 24.41 24.51 1,545 +0.56(+2.34%)
May 07, 2020 24.11 24.14 23.95 23.95 88,038 +0.14(+0.61%)
May 06, 2020 24.05 24.05 23.80 23.80 3,326 -0.18(-0.77%)
May 05, 2020 24.11 24.14 23.99 23.99 2,814 +0.17(+0.72%)
May 04, 2020 23.70 23.82 23.63 23.82 1,086 +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.