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 (%)
Jan 31, 2013 30.58 30.66 30.58 30.62 7,653 +0.00(+0.02%)
Jan 30, 2013 30.86 30.86 30.57 30.61 13,048 +0.05(+0.15%)
Jan 29, 2013 30.40 30.58 30.40 30.56 12,041 +0.21(+0.68%)
Jan 28, 2013 30.41 30.41 30.30 30.36 2,614 -0.04(-0.12%)
Jan 25, 2013 30.49 30.53 30.30 30.39 27,705 +0.10(+0.33%)
Jan 24, 2013 30.30 30.32 30.24 30.29 2,819 +0.11(+0.38%)
Jan 23, 2013 30.19 30.19 30.05 30.18 8,064 -0.01(-0.04%)
Jan 22, 2013 30.04 30.19 30.04 30.19 32,636 +0.16(+0.53%)
Jan 18, 2013 29.93 30.03 29.93 30.03 10,021 -0.20(-0.65%)
Jan 17, 2013 30.22 30.28 30.14 30.23 13,936 +0.15(+0.49%)
Jan 16, 2013 29.98 30.08 29.98 30.08 28,452 +0.24(+0.81%)
Jan 15, 2013 29.75 29.85 29.73 29.84 12,134 +0.05(+0.17%)
Jan 14, 2013 29.68 29.79 29.68 29.79 15,790 -0.01(-0.02%)
Jan 11, 2013 29.77 29.95 29.76 29.79 31,229 -0.21(-0.71%)
Jan 10, 2013 29.94 30.00 29.92 30.00 11,498 +0.18(+0.60%)
Jan 09, 2013 29.58 29.93 29.58 29.82 29,035 +0.13(+0.44%)
Jan 08, 2013 29.70 29.75 29.59 29.69 19,170 +0.05(+0.18%)
Jan 07, 2013 29.58 29.65 29.49 29.64 13,609 +0.01(+0.02%)
Jan 04, 2013 29.62 29.67 29.52 29.63 8,814 -0.13(-0.42%)
Jan 03, 2013 29.85 29.85 29.76 29.76 2,603 -0.15(-0.49%)
Jan 02, 2013 29.88 29.94 29.59 29.91 8,080 +0.31(+1.05%)
Dec 31, 2012 29.33 29.59 29.28 29.59 3,929 +0.25(+0.86%)
Dec 28, 2012 29.09 29.34 29.09 29.34 1,517 +0.16(+0.56%)
Dec 27, 2012 29.25 29.25 29.18 29.18 1,412 -0.11(-0.39%)
Dec 26, 2012 29.40 29.40 29.02 29.29 2,219 -0.25(-0.83%)
Dec 24, 2012 29.54 29.54 29.54 29.54 183 -0.23(-0.79%)
Dec 21, 2012 29.93 29.93 29.49 29.77 8,812 -0.16(-0.55%)
Dec 20, 2012 29.86 29.94 29.81 29.94 5,395 +0.04(+0.15%)
Dec 19, 2012 30.13 30.13 29.87 29.89 14,930 -0.07(-0.22%)
Dec 18, 2012 29.87 30.02 29.87 29.96 4,817 +0.17(+0.57%)
Dec 17, 2012 29.74 29.82 29.69 29.79 5,470 -0.07(-0.24%)
Dec 14, 2012 29.94 29.94 29.86 29.86 1,192 -0.31(-1.01%)
Dec 13, 2012 30.28 30.28 30.17 30.17 1,298 -0.19(-0.61%)
Dec 12, 2012 30.32 30.44 30.31 30.35 8,713 -0.01(-0.04%)
Dec 11, 2012 30.33 30.42 30.30 30.36 14,409 +0.03(+0.11%)
Dec 10, 2012 30.38 30.38 30.33 30.33 6,602 +0.03(+0.11%)
Dec 07, 2012 30.30 30.30 30.23 30.30 917 +0.22(+0.73%)
Dec 06, 2012 30.06 30.08 30.06 30.08 917 +0.03(+0.11%)
Dec 05, 2012 30.10 30.10 30.05 30.05 1,651 +0.21(+0.69%)
Dec 04, 2012 29.85 29.85 29.84 29.84 550 -0.16(-0.55%)
Nov 30, 2012 29.95 30.02 29.95 30.00 2,960 +0.12(+0.40%)
Nov 29, 2012 29.88 29.88 29.88 29.88 504 +0.13(+0.42%)
Nov 28, 2012 29.57 29.78 29.56 29.76 3,193 +0.12(+0.40%)
Nov 27, 2012 29.66 29.66 29.64 29.64 1,651 -0.03(-0.09%)
Nov 26, 2012 29.67 29.67 29.64 29.67 1,627 -0.00(-0.00%)
Nov 23, 2012 29.58 29.67 29.58 29.67 14,492 +0.41(+1.40%)
Nov 21, 2012 29.21 29.35 29.19 29.26 15,321 -0.09(-0.32%)
Nov 20, 2012 29.23 29.35 29.17 29.35 24,029 -0.07(-0.22%)
Nov 19, 2012 29.35 29.41 29.34 29.41 5,982 +0.40(+1.39%)
Nov 16, 2012 28.77 29.04 28.77 29.01 1,696 +0.14(+0.49%)
Nov 15, 2012 28.89 28.89 28.76 28.87 2,636 +0.06(+0.21%)
Nov 14, 2012 29.02 29.02 28.81 28.81 1,284 -0.28(-0.97%)
Nov 13, 2012 28.94 29.09 28.94 29.09 3,298 -0.23(-0.78%)
Nov 12, 2012 29.43 29.43 29.26 29.32 15,548 +0.12(+0.41%)
Nov 09, 2012 29.15 29.29 29.15 29.20 11,944 +0.12(+0.41%)
Nov 08, 2012 29.14 29.15 29.05 29.08 8,310 -0.23(-0.78%)
Nov 07, 2012 29.43 29.43 29.23 29.31 8,071 -0.16(-0.54%)
Nov 06, 2012 29.42 29.47 29.41 29.47 1,559 +0.09(+0.32%)
Nov 05, 2012 29.41 29.41 29.28 29.38 2,399 -0.03(-0.09%)
Nov 02, 2012 29.61 29.61 29.40 29.40 2,669 -0.31(-1.03%)
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.