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 30, 2021 32.68 32.69 32.64 32.64 1,366 -0.32(-0.98%)
Jul 29, 2021 33.03 33.05 32.96 32.96 4,327 -0.06(-0.19%)
Jul 28, 2021 32.82 33.02 32.82 33.02 3,568 +0.22(+0.68%)
Jul 27, 2021 32.75 32.80 32.60 32.80 4,107 -0.24(-0.74%)
Jul 26, 2021 33.02 33.05 33.02 33.05 1,137 -0.12(-0.38%)
Jul 23, 2021 33.10 33.17 33.10 33.17 1,266 +0.05(+0.16%)
Jul 22, 2021 33.24 33.24 33.07 33.12 5,160 +0.03(+0.09%)
Jul 21, 2021 32.94 33.09 32.93 33.09 901 +0.23(+0.68%)
Jul 20, 2021 32.45 32.90 32.45 32.86 7,247 +0.30(+0.94%)
Jul 19, 2021 32.74 32.74 32.52 32.56 4,330 -0.57(-1.73%)
Jul 16, 2021 33.29 33.29 33.13 33.13 8,659 -0.19(-0.58%)
Jul 15, 2021 33.23 33.37 33.23 33.32 3,735 -0.04(-0.13%)
Jul 14, 2021 33.41 33.42 33.36 33.37 3,791 +0.10(+0.31%)
Jul 13, 2021 33.26 33.34 33.24 33.26 3,405 +0.09(+0.26%)
Jul 12, 2021 32.97 33.23 32.97 33.17 3,112 +0.05(+0.14%)
Jul 09, 2021 32.88 33.16 32.88 33.13 7,716 +0.54(+1.65%)
Jul 08, 2021 32.61 32.66 32.45 32.59 6,040 -0.50(-1.50%)
Jul 07, 2021 33.16 33.16 33.02 33.09 3,230 -0.04(-0.13%)
Jul 06, 2021 33.34 33.34 33.01 33.13 3,504 -0.27(-0.80%)
Jul 02, 2021 33.37 33.40 33.24 33.40 5,089 +0.27(+0.82%)
Jul 01, 2021 33.10 33.15 33.06 33.13 1,986 +0.02(+0.07%)
Jun 30, 2021 33.09 33.10 32.99 33.10 8,385 -0.09(-0.28%)
Jun 29, 2021 33.24 33.28 33.12 33.20 6,775 -0.17(-0.52%)
Jun 28, 2021 33.46 33.46 33.33 33.37 1,964 -0.11(-0.33%)
Jun 25, 2021 33.54 33.54 33.39 33.48 8,507 +0.12(+0.35%)
Jun 24, 2021 33.36 33.41 33.28 33.36 3,263 +0.37(+1.11%)
Jun 23, 2021 33.14 33.15 33.00 33.00 4,810 -0.16(-0.47%)
Jun 22, 2021 33.12 33.18 33.08 33.15 1,006 +0.01(+0.02%)
Jun 21, 2021 32.98 33.15 32.97 33.15 3,646 +0.25(+0.76%)
Jun 18, 2021 32.97 33.05 32.84 32.90 4,556 -0.61(-1.82%)
Jun 17, 2021 33.48 33.51 33.42 33.51 3,171 -0.04(-0.12%)
Jun 16, 2021 33.85 33.85 33.49 33.55 4,324 -0.17(-0.49%)
Jun 15, 2021 33.77 33.77 33.71 33.71 1,109 -0.17(-0.50%)
Jun 14, 2021 33.89 33.91 33.78 33.88 4,241 -0.04(-0.13%)
Jun 11, 2021 34.05 34.05 33.86 33.93 2,390 -0.08(-0.25%)
Jun 10, 2021 34.02 34.08 34.01 34.01 1,971 +0.14(+0.40%)
Jun 09, 2021 34.03 34.03 33.87 33.87 3,393 -0.16(-0.48%)
Jun 08, 2021 33.98 34.05 33.92 34.04 1,445 -0.01(-0.03%)
Jun 07, 2021 34.15 34.15 33.95 34.05 1,627 +0.04(+0.12%)
Jun 04, 2021 33.99 34.01 33.99 34.01 854 +0.23(+0.69%)
Jun 03, 2021 33.76 33.77 33.74 33.77 1,687 -0.24(-0.70%)
Jun 02, 2021 34.09 34.09 34.01 34.01 1,102 +0.23(+0.68%)
Jun 01, 2021 33.95 33.95 33.78 33.78 2,887 -0.17(-0.50%)
May 28, 2021 33.92 34.00 33.92 33.95 3,040 +0.18(+0.53%)
May 27, 2021 33.83 33.85 33.71 33.77 5,745 +0.10(+0.29%)
May 26, 2021 33.68 33.68 33.68 33.68 173 +0.04(+0.12%)
May 25, 2021 33.71 33.71 33.58 33.64 1,987 -0.03(-0.10%)
May 24, 2021 33.71 33.71 33.67 33.67 959 +0.16(+0.49%)
May 21, 2021 33.64 33.64 33.39 33.51 1,144 -0.18(-0.55%)
May 20, 2021 33.59 33.70 33.59 33.69 2,505 +0.35(+1.04%)
May 19, 2021 33.31 33.35 33.29 33.35 1,456 -0.15(-0.45%)
May 18, 2021 33.62 33.62 33.50 33.50 4,971 +0.22(+0.67%)
May 17, 2021 33.30 33.31 33.20 33.27 4,675 -0.10(-0.30%)
May 14, 2021 33.28 33.37 33.28 33.37 3,412 +0.11(+0.33%)
May 13, 2021 33.16 33.29 33.11 33.27 5,143 +0.30(+0.91%)
May 12, 2021 33.35 33.35 32.97 32.97 3,773 -0.78(-2.30%)
May 11, 2021 33.48 33.74 33.46 33.74 9,968 -0.41(-1.19%)
May 10, 2021 34.26 34.39 34.15 34.15 5,513 +0.10(+0.28%)
May 07, 2021 33.90 34.14 33.86 34.05 7,316 +0.29(+0.87%)
May 06, 2021 33.60 33.76 33.58 33.76 4,169 +0.36(+1.08%)
May 05, 2021 33.36 33.48 33.30 33.40 29,300 +0.40(+1.22%)
May 04, 2021 33.22 33.22 32.93 32.99 144,950 -0.25(-0.74%)
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.