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 (%)
Oct 31, 2022 25.39 25.42 25.26 25.39 2,198 -0.30(-1.18%)
Oct 28, 2022 25.45 25.70 25.45 25.69 1,464 -0.16(-0.61%)
Oct 27, 2022 25.99 26.07 25.85 25.85 3,867 -0.38(-1.46%)
Oct 26, 2022 26.23 26.35 26.23 26.23 3,977 +0.17(+0.65%)
Oct 25, 2022 26.03 26.07 26.00 26.06 5,700 +0.39(+1.53%)
Oct 24, 2022 25.72 25.72 25.57 25.67 12,207 -0.42(-1.59%)
Oct 21, 2022 25.63 26.09 25.57 26.09 1,867 +0.30(+1.18%)
Oct 20, 2022 25.94 26.08 25.76 25.78 12,388 -0.09(-0.36%)
Oct 19, 2022 25.89 25.89 25.80 25.88 8,314 -0.19(-0.73%)
Oct 18, 2022 26.29 26.29 25.95 26.07 9,200 -0.03(-0.12%)
Oct 17, 2022 26.10 26.10 26.10 26.10 102 +0.45(+1.74%)
Oct 14, 2022 25.94 25.99 25.65 25.65 1,383 -0.60(-2.27%)
Oct 13, 2022 25.64 26.25 25.64 26.25 1,180 +0.53(+2.05%)
Oct 12, 2022 25.72 25.76 25.67 25.72 2,828 -0.15(-0.58%)
Oct 11, 2022 25.91 26.09 25.84 25.87 2,095 -0.14(-0.55%)
Oct 10, 2022 26.21 26.21 25.95 26.01 5,370 -0.27(-1.02%)
Oct 07, 2022 26.47 26.47 26.28 26.28 511 -0.36(-1.33%)
Oct 06, 2022 26.72 26.72 26.64 26.64 1,318 -0.35(-1.28%)
Oct 05, 2022 26.86 27.05 26.80 26.98 1,407 -0.16(-0.60%)
Oct 04, 2022 26.83 27.19 26.83 27.15 15,791 +0.69(+2.60%)
Oct 03, 2022 26.27 26.51 26.27 26.46 8,158 +0.44(+1.71%)
Sep 30, 2022 26.22 26.28 26.01 26.01 6,041 -0.29(-1.11%)
Sep 29, 2022 26.32 26.33 26.18 26.31 44,063 -0.47(-1.74%)
Sep 28, 2022 26.40 26.79 26.38 26.77 3,809 +0.28(+1.07%)
Sep 27, 2022 26.74 26.83 26.39 26.49 7,748 -0.21(-0.79%)
Sep 26, 2022 26.83 26.89 26.60 26.70 16,359 -0.47(-1.74%)
Sep 23, 2022 27.41 27.41 27.06 27.17 9,525 -0.75(-2.69%)
Sep 22, 2022 28.01 28.01 27.88 27.92 1,273 -0.03(-0.11%)
Sep 21, 2022 28.21 28.22 27.96 27.96 2,130 -0.27(-0.96%)
Sep 20, 2022 28.32 28.32 28.12 28.23 7,585 -0.36(-1.26%)
Sep 19, 2022 28.29 28.62 28.29 28.59 14,106 +0.04(+0.12%)
Sep 16, 2022 28.37 28.55 28.37 28.55 3,585 +0.08(+0.30%)
Sep 15, 2022 28.59 28.71 28.47 28.47 2,978 -0.23(-0.81%)
Sep 14, 2022 28.60 28.80 28.60 28.70 2,819 +0.16(+0.56%)
Sep 13, 2022 28.99 28.99 28.54 28.54 2,493 -0.87(-2.96%)
Sep 12, 2022 29.28 29.47 29.20 29.41 7,694 +0.26(+0.88%)
Sep 09, 2022 28.88 29.15 28.88 29.15 3,341 +0.63(+2.22%)
Sep 08, 2022 28.29 28.52 28.29 28.52 828 +0.21(+0.73%)
Sep 07, 2022 27.95 28.32 27.95 28.32 2,663 +0.01(+0.03%)
Sep 06, 2022 28.41 28.56 28.27 28.31 3,976 -0.41(-1.43%)
Sep 02, 2022 28.83 28.83 28.72 28.72 1,029 -0.20(-0.68%)
Sep 01, 2022 28.90 28.96 28.75 28.92 1,893 -0.38(-1.29%)
Aug 31, 2022 29.49 29.49 29.29 29.29 1,021 -0.07(-0.23%)
Aug 30, 2022 29.78 29.78 29.36 29.36 1,814 -0.28(-0.93%)
Aug 29, 2022 29.50 29.70 29.50 29.64 5,380 -0.23(-0.76%)
Aug 26, 2022 30.31 30.43 29.86 29.86 1,908 -0.36(-1.19%)
Aug 25, 2022 30.03 30.22 30.03 30.22 3,731 +0.33(+1.09%)
Aug 24, 2022 29.82 29.96 29.82 29.90 1,415 +0.03(+0.12%)
Aug 23, 2022 29.63 29.98 29.63 29.86 2,630 +0.07(+0.23%)
Aug 22, 2022 29.96 29.96 29.79 29.79 1,874 -0.26(-0.87%)
Aug 19, 2022 30.05 30.17 30.05 30.05 1,345 -0.20(-0.65%)
Aug 18, 2022 30.28 30.32 30.25 30.25 5,554 -0.15(-0.50%)
Aug 17, 2022 30.22 30.40 30.22 30.40 1,774 -0.13(-0.42%)
Aug 16, 2022 30.39 30.53 30.39 30.53 1,727 -0.12(-0.38%)
Aug 15, 2022 30.50 30.65 30.49 30.65 4,442 -0.46(-1.49%)
Aug 12, 2022 30.99 31.13 30.99 31.11 1,342 +0.16(+0.52%)
Aug 11, 2022 31.04 31.20 30.95 30.95 3,714 +0.19(+0.61%)
Aug 10, 2022 30.59 30.78 30.59 30.76 1,810 +0.64(+2.12%)
Aug 09, 2022 30.12 30.18 30.11 30.12 1,360 -0.07(-0.24%)
Aug 08, 2022 30.30 30.39 30.20 30.20 1,407 +0.05(+0.18%)
Aug 05, 2022 30.11 30.14 30.11 30.14 972 +0.11(+0.35%)
Aug 04, 2022 30.01 30.08 30.01 30.04 1,968 -0.03(-0.11%)
Aug 03, 2022 29.99 30.07 29.92 30.07 1,659 -0.03(-0.09%)
Aug 02, 2022 30.18 30.42 30.10 30.10 6,393 -0.24(-0.80%)
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.