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 (%)
Nov 29, 2013 30.43 30.43 30.23 30.23 5,959 -0.19(-0.62%)
Nov 27, 2013 30.30 30.42 30.30 30.42 5,939 +0.06(+0.20%)
Nov 26, 2013 30.35 30.46 30.34 30.36 5,165 -0.20(-0.65%)
Nov 25, 2013 30.60 30.61 30.52 30.56 7,461 -0.20(-0.65%)
Nov 22, 2013 30.70 30.76 30.64 30.76 2,847 +0.13(+0.42%)
Nov 21, 2013 30.72 30.77 30.63 30.63 5,604 -0.25(-0.81%)
Nov 20, 2013 31.17 31.17 30.86 30.88 14,650 -0.20(-0.65%)
Nov 19, 2013 31.11 31.15 31.08 31.08 5,248 -0.18(-0.58%)
Nov 18, 2013 31.54 31.54 31.26 31.26 10,985 -0.04(-0.13%)
Nov 15, 2013 31.16 31.38 31.16 31.30 8,674 +0.21(+0.67%)
Nov 14, 2013 30.98 31.11 30.86 31.10 23,049 +0.04(+0.12%)
Nov 12, 2013 31.03 31.06 30.97 31.06 7,177 -0.31(-0.97%)
Nov 11, 2013 31.43 31.43 31.33 31.36 3,299 -0.16(-0.51%)
Nov 08, 2013 31.50 31.55 31.50 31.52 2,214 +0.23(+0.74%)
Nov 07, 2013 31.77 31.77 31.29 31.29 12,883 -0.48(-1.51%)
Nov 06, 2013 31.84 31.84 31.76 31.77 1,265 +0.16(+0.51%)
Nov 05, 2013 31.58 31.65 31.46 31.61 6,508 +0.01(+0.03%)
Nov 04, 2013 31.65 31.70 31.60 31.60 723 +0.07(+0.23%)
Nov 01, 2013 31.49 31.53 31.37 31.53 7,296 +0.04(+0.14%)
Oct 31, 2013 31.63 31.64 31.44 31.48 19,383 +0.01(+0.04%)
Oct 30, 2013 31.75 31.75 31.32 31.47 23,868 -0.23(-0.72%)
Oct 29, 2013 31.71 31.71 31.70 31.70 817 +0.13(+0.42%)
Oct 28, 2013 31.64 31.64 31.53 31.57 3,116 +0.02(+0.07%)
Oct 25, 2013 31.59 31.59 31.53 31.54 6,125 +0.04(+0.12%)
Oct 24, 2013 31.43 31.53 31.39 31.50 20,005 +0.05(+0.16%)
Oct 23, 2013 31.49 31.49 31.33 31.45 25,955 -0.38(-1.20%)
Oct 22, 2013 31.75 31.89 31.75 31.84 2,350 +0.29(+0.91%)
Oct 21, 2013 31.52 31.70 31.52 31.55 13,270 -0.02(-0.06%)
Oct 18, 2013 31.66 31.66 31.57 31.57 3,520 +0.05(+0.16%)
Oct 17, 2013 31.44 31.52 31.41 31.52 28,907 +0.34(+1.10%)
Oct 16, 2013 31.17 31.22 31.07 31.17 3,975 +0.23(+0.75%)
Oct 15, 2013 30.94 31.01 30.92 30.94 9,829 -0.15(-0.48%)
Oct 14, 2013 30.93 31.09 30.79 31.09 8,032 +0.09(+0.28%)
Oct 11, 2013 30.84 31.07 30.84 31.00 4,811 +0.18(+0.60%)
Oct 10, 2013 30.67 30.82 30.67 30.82 3,004 +0.44(+1.44%)
Oct 09, 2013 30.38 30.38 30.38 30.38 347 +0.16(+0.52%)
Oct 08, 2013 30.38 30.40 30.22 30.22 1,544 -0.28(-0.93%)
Oct 07, 2013 30.27 30.51 30.27 30.51 1,352 -0.23(-0.73%)
Oct 04, 2013 30.70 30.74 30.70 30.73 3,724 +0.29(+0.96%)
Oct 03, 2013 30.44 30.59 30.30 30.44 10,018 -0.15(-0.49%)
Oct 02, 2013 30.33 30.59 30.30 30.59 4,073 +0.08(+0.27%)
Oct 01, 2013 30.29 30.55 30.29 30.51 8,231 -0.11(-0.36%)
Sep 27, 2013 30.58 30.62 30.54 30.62 12,399 -0.06(-0.18%)
Sep 26, 2013 30.65 30.71 30.62 30.68 5,855 +0.07(+0.23%)
Sep 25, 2013 30.57 30.67 30.54 30.60 14,429 +0.15(+0.50%)
Sep 24, 2013 30.47 30.59 30.42 30.45 5,769 -0.18(-0.59%)
Sep 23, 2013 30.57 30.63 30.57 30.63 2,291 +0.14(+0.46%)
Sep 20, 2013 30.69 30.71 30.49 30.49 2,990 -0.37(-1.20%)
Sep 19, 2013 31.07 31.07 30.76 30.86 11,419 -0.21(-0.68%)
Sep 18, 2013 30.31 31.07 30.27 31.07 2,843 +0.58(+1.90%)
Sep 17, 2013 30.42 30.52 30.42 30.49 9,814 +0.20(+0.65%)
Sep 16, 2013 29.84 30.40 30.29 30.29 2,414 +0.45(+1.52%)
Sep 13, 2013 29.76 29.84 29.76 29.84 1,210 +0.13(+0.44%)
Sep 12, 2013 29.74 29.82 29.71 29.71 8,319 -0.23(-0.78%)
Sep 11, 2013 29.98 29.98 29.73 29.94 12,360 +0.00(+0.00%)
Sep 10, 2013 29.94 29.95 29.89 29.94 4,529 +0.29(+0.96%)
Sep 09, 2013 29.43 29.69 29.43 29.66 4,797 +0.32(+1.09%)
Sep 06, 2013 29.36 29.44 29.14 29.34 77,375 +0.32(+1.10%)
Sep 05, 2013 29.02 29.02 29.02 29.02 366 -0.24(-0.81%)
Sep 04, 2013 29.21 29.27 29.21 29.26 1,834 +0.31(+1.07%)
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.