Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.26 -0.31 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.61 30.65 30.56 30.65 12,388 -0.06(-0.18%)
Sep 26, 2013 30.67 30.74 30.65 30.70 5,850 +0.07(+0.24%)
Sep 25, 2013 30.60 30.69 30.57 30.63 14,417 +0.15(+0.50%)
Sep 24, 2013 30.50 30.62 30.44 30.48 5,764 -0.18(-0.59%)
Sep 23, 2013 30.60 30.66 30.60 30.66 2,289 +0.14(+0.46%)
Sep 20, 2013 30.72 30.73 30.51 30.51 2,987 -0.37(-1.20%)
Sep 19, 2013 31.10 31.10 30.79 30.88 11,409 -0.21(-0.68%)
Sep 18, 2013 30.33 31.10 30.29 31.10 2,840 +0.58(+1.90%)
Sep 17, 2013 30.44 30.54 30.44 30.51 9,805 +0.20(+0.65%)
Sep 16, 2013 29.87 30.43 30.32 30.32 2,412 +0.45(+1.52%)
Sep 13, 2013 29.79 29.87 29.79 29.87 1,209 +0.13(+0.44%)
Sep 12, 2013 29.77 29.85 29.74 29.74 8,312 -0.23(-0.78%)
Sep 11, 2013 30.01 30.01 29.75 29.97 12,349 +0.00(+0.00%)
Sep 10, 2013 29.97 29.98 29.92 29.97 4,525 +0.29(+0.96%)
Sep 09, 2013 29.45 29.72 29.45 29.68 4,792 +0.32(+1.09%)
Sep 06, 2013 29.39 29.46 29.16 29.36 77,308 +0.32(+1.10%)
Sep 05, 2013 29.05 29.05 29.04 29.04 366 -0.24(-0.81%)
Sep 04, 2013 29.24 29.30 29.24 29.28 1,832 +0.31(+1.07%)
Sep 03, 2013 29.23 29.23 28.97 28.97 113,821 +0.48(+1.67%)
Aug 30, 2013 28.55 28.56 28.49 28.49 5,806 -0.06(-0.22%)
Aug 29, 2013 28.60 28.60 28.56 28.56 663 -0.06(-0.21%)
Aug 28, 2013 28.53 28.62 28.53 28.62 1,466 +0.02(+0.08%)
Aug 27, 2013 28.86 28.86 28.59 28.59 34,934 -0.46(-1.60%)
Aug 26, 2013 29.17 29.17 29.06 29.06 6,543 -0.16(-0.54%)
Aug 23, 2013 29.15 29.22 29.15 29.21 106,079 +0.07(+0.24%)
Aug 22, 2013 29.06 29.15 29.06 29.15 4,202 +0.21(+0.72%)
Aug 21, 2013 29.18 29.18 28.93 28.94 15,645 -0.37(-1.27%)
Aug 20, 2013 29.27 29.33 29.23 29.31 4,651 -0.12(-0.42%)
Aug 19, 2013 29.63 29.63 29.44 29.44 3,929 -0.14(-0.48%)
Aug 16, 2013 29.67 29.67 29.57 29.58 2,291 +0.02(+0.06%)
Aug 15, 2013 29.57 29.57 29.35 29.56 6,884 -0.19(-0.65%)
Aug 14, 2013 29.77 29.82 29.75 29.75 5,240 -0.08(-0.26%)
Aug 13, 2013 29.74 29.83 29.74 29.83 1,345 +0.07(+0.24%)
Aug 12, 2013 29.74 29.80 29.72 29.76 5,581 -0.02(-0.06%)
Aug 09, 2013 29.60 29.77 29.60 29.77 1,374 +0.13(+0.44%)
Aug 08, 2013 29.49 29.68 29.48 29.64 6,127 +0.44(+1.51%)
Aug 07, 2013 29.19 29.21 29.16 29.20 3,214 -0.11(-0.37%)
Aug 06, 2013 29.48 29.48 29.28 29.31 170,167 -0.15(-0.50%)
Aug 05, 2013 29.45 29.52 29.35 29.46 138,387 -0.05(-0.16%)
Aug 02, 2013 29.46 29.56 29.46 29.51 11,668 +0.06(+0.20%)
Aug 01, 2013 29.46 29.46 29.45 29.45 2,016 +0.02(+0.06%)
Jul 31, 2013 29.49 29.54 29.41 29.43 8,132 -0.03(-0.10%)
Jul 30, 2013 29.69 29.69 29.37 29.46 10,141 -0.33(-1.10%)
Jul 29, 2013 29.80 29.82 29.66 29.78 11,427 -0.27(-0.90%)
Jul 26, 2013 29.84 30.08 29.84 30.05 2,756 +0.04(+0.12%)
Jul 25, 2013 29.84 30.02 29.82 30.02 18,160 +0.36(+1.21%)
Jul 24, 2013 30.20 30.20 29.63 29.66 14,213 -0.34(-1.15%)
Jul 23, 2013 30.00 30.03 29.86 30.00 8,097 +0.09(+0.29%)
Jul 22, 2013 29.73 29.93 29.73 29.91 15,748 +0.26(+0.87%)
Jul 19, 2013 29.78 29.78 29.50 29.66 11,580 -0.05(-0.16%)
Jul 18, 2013 29.70 29.71 29.53 29.71 3,735 +0.00(+0.01%)
Jul 17, 2013 29.67 29.76 29.65 29.70 13,711 +0.06(+0.20%)
Jul 16, 2013 29.55 29.72 29.55 29.64 7,294 +0.18(+0.61%)
Jul 15, 2013 29.24 29.51 29.24 29.46 14,342 +0.24(+0.83%)
Jul 12, 2013 29.47 29.47 29.19 29.22 1,609 -0.22(-0.74%)
Jul 11, 2013 29.35 29.44 29.35 29.44 692 +0.46(+1.59%)
Jul 10, 2013 28.86 29.01 28.86 28.98 11,768 -0.11(-0.38%)
Jul 09, 2013 28.88 29.12 28.65 29.09 32,095 +0.43(+1.51%)
Jul 08, 2013 28.63 28.75 28.58 28.65 135,427 +0.29(+1.02%)
Jul 05, 2013 28.52 28.52 28.26 28.37 20,770 -0.04(-0.15%)
Jul 03, 2013 28.47 28.47 28.23 28.41 3,803 -0.14(-0.50%)
Jul 02, 2013 28.76 28.85 28.51 28.55 4,430 -0.08(-0.29%)
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.