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 30, 2014 30.59 30.69 30.52 30.54 14,321 -0.06(-0.21%)
Sep 29, 2014 30.62 30.68 30.54 30.60 11,587 -0.46(-1.48%)
Sep 26, 2014 31.05 31.13 31.00 31.06 2,379 -0.03(-0.09%)
Sep 25, 2014 31.46 31.46 31.06 31.09 13,462 -0.79(-2.47%)
Sep 24, 2014 31.62 31.88 31.59 31.88 7,646 +0.31(+0.98%)
Sep 23, 2014 31.49 31.62 31.46 31.57 15,055 +0.18(+0.57%)
Sep 22, 2014 31.57 31.58 31.29 31.39 7,966 -0.59(-1.86%)
Sep 19, 2014 32.19 32.02 31.87 31.98 24,240 -0.03(-0.10%)
Sep 18, 2014 31.97 32.08 31.96 32.02 3,740 -0.03(-0.09%)
Sep 17, 2014 32.25 32.25 32.05 32.05 4,920 -0.59(-1.81%)
Sep 16, 2014 32.34 32.68 32.33 32.64 4,974 +0.14(+0.43%)
Sep 15, 2014 32.46 32.52 32.32 32.50 9,340 -0.22(-0.66%)
Sep 12, 2014 32.92 32.92 32.70 32.71 12,128 -0.35(-1.07%)
Sep 11, 2014 33.04 33.08 32.99 33.07 6,813 -0.27(-0.80%)
Sep 10, 2014 33.36 33.36 33.33 33.33 4,198 -0.15(-0.45%)
Sep 09, 2014 33.71 33.71 33.36 33.48 10,085 -0.31(-0.90%)
Sep 08, 2014 34.03 34.03 33.79 33.79 1,782 -0.37(-1.10%)
Sep 05, 2014 34.04 34.16 33.98 34.16 9,130 +0.10(+0.30%)
Sep 04, 2014 34.36 34.36 34.06 34.06 19,372 -0.22(-0.64%)
Sep 03, 2014 34.32 34.32 34.25 34.28 5,867 +0.25(+0.75%)
Sep 02, 2014 34.05 34.11 33.97 34.02 14,616 +0.24(+0.70%)
Aug 29, 2014 33.93 33.79 33.79 33.79 9,545 -0.07(-0.21%)
Aug 28, 2014 33.99 33.99 33.82 33.86 3,278 -0.38(-1.10%)
Aug 27, 2014 34.15 34.24 34.14 34.24 9,396 +0.17(+0.49%)
Aug 26, 2014 34.20 34.20 34.05 34.07 39,754 +0.20(+0.60%)
Aug 25, 2014 33.91 33.98 33.87 33.87 2,306 -0.03(-0.10%)
Aug 22, 2014 33.99 33.99 33.83 33.90 2,704 -0.20(-0.59%)
Aug 21, 2014 33.97 34.10 33.97 34.10 1,739 +0.07(+0.22%)
Aug 20, 2014 34.12 34.19 33.97 34.03 2,391 +0.13(+0.39%)
Aug 19, 2014 33.95 33.99 33.89 33.90 38,838 +0.21(+0.62%)
Aug 18, 2014 33.60 33.69 33.60 33.69 595 +0.17(+0.51%)
Aug 15, 2014 33.64 33.56 33.47 33.52 2,691 -0.04(-0.13%)
Aug 14, 2014 33.51 33.60 33.47 33.56 3,708 +0.30(+0.90%)
Aug 13, 2014 33.48 33.48 33.26 33.26 5,322 +0.15(+0.45%)
Aug 12, 2014 33.11 33.11 33.11 33.11 626 +0.00(+0.00%)
Aug 11, 2014 33.11 33.17 33.10 33.11 5,352 -0.01(-0.04%)
Aug 08, 2014 33.16 33.16 33.12 33.12 881 -0.03(-0.09%)
Aug 07, 2014 33.36 33.38 32.96 33.15 29,794 -0.21(-0.62%)
Aug 06, 2014 33.46 33.46 33.36 33.36 2,910 +0.03(+0.10%)
Aug 05, 2014 33.42 33.42 33.14 33.33 9,207 -0.31(-0.91%)
Aug 04, 2014 33.49 33.63 33.47 33.63 5,567 +0.09(+0.27%)
Aug 01, 2014 33.63 33.65 33.42 33.54 3,424 -0.06(-0.17%)
Jul 31, 2014 33.87 33.87 33.57 33.60 21,606 -0.39(-1.14%)
Jul 30, 2014 34.09 34.09 33.81 33.98 3,825 -0.03(-0.08%)
Jul 29, 2014 34.14 34.14 33.99 34.01 6,043 -0.18(-0.52%)
Jul 28, 2014 34.04 34.19 34.04 34.19 7,100 +0.14(+0.41%)
Jul 25, 2014 34.20 34.20 34.05 34.05 4,328 -0.16(-0.47%)
Jul 24, 2014 34.24 34.24 34.09 34.21 19,134 -0.11(-0.32%)
Jul 23, 2014 34.18 34.32 34.18 34.32 10,439 +0.31(+0.91%)
Jul 22, 2014 33.98 34.02 33.95 34.01 9,413 +0.25(+0.75%)
Jul 21, 2014 33.87 33.87 33.68 33.76 5,411 -0.21(-0.61%)
Jul 18, 2014 33.87 33.97 33.86 33.97 10,937 +0.28(+0.84%)
Jul 17, 2014 33.84 33.90 33.68 33.68 21,689 -0.14(-0.42%)
Jul 16, 2014 33.93 33.93 33.82 33.82 20,457 -0.00(-0.00%)
Jul 15, 2014 33.88 33.88 33.72 33.83 13,205 -0.20(-0.60%)
Jul 14, 2014 33.98 34.03 33.98 34.03 1,572 +0.17(+0.49%)
Jul 11, 2014 33.88 33.88 33.72 33.86 5,826 +0.27(+0.79%)
Jul 10, 2014 33.57 33.60 33.57 33.60 5,744 -0.27(-0.78%)
Jul 09, 2014 33.86 33.86 33.70 33.86 7,398 -0.05(-0.14%)
Jul 08, 2014 33.98 34.05 33.84 33.91 11,043 +0.02(+0.05%)
Jul 07, 2014 33.97 33.97 33.89 33.89 5,388 -0.20(-0.58%)
Jul 03, 2014 34.02 34.09 34.09 34.09 2,776 +0.09(+0.28%)
Jul 02, 2014 34.14 34.14 33.92 33.99 7,308 +0.12(+0.37%)
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.