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 30.45 30.45 30.26 30.26 5,953 -0.19(-0.62%)
Nov 27, 2013 30.33 30.45 30.33 30.45 5,934 +0.06(+0.20%)
Nov 26, 2013 30.37 30.49 30.36 30.39 5,160 -0.20(-0.65%)
Nov 25, 2013 30.62 30.63 30.55 30.59 7,455 -0.20(-0.65%)
Nov 22, 2013 30.72 30.79 30.66 30.79 2,845 +0.13(+0.42%)
Nov 21, 2013 30.75 30.80 30.66 30.66 5,599 -0.25(-0.81%)
Nov 20, 2013 31.19 31.20 30.89 30.91 14,637 -0.20(-0.65%)
Nov 19, 2013 31.14 31.17 31.11 31.11 5,244 -0.18(-0.58%)
Nov 18, 2013 31.57 31.57 31.29 31.29 10,975 -0.04(-0.13%)
Nov 15, 2013 31.18 31.40 31.18 31.33 8,667 +0.21(+0.67%)
Nov 14, 2013 31.01 31.13 30.89 31.12 23,030 +0.04(+0.12%)
Nov 12, 2013 31.06 31.08 31.00 31.08 7,171 -0.31(-0.97%)
Nov 11, 2013 31.45 31.45 31.36 31.39 3,296 -0.16(-0.51%)
Nov 08, 2013 31.53 31.58 31.53 31.55 2,212 +0.23(+0.74%)
Nov 07, 2013 31.80 31.80 31.32 31.32 12,872 -0.48(-1.51%)
Nov 06, 2013 31.87 31.87 31.79 31.80 1,264 +0.16(+0.51%)
Nov 05, 2013 31.61 31.68 31.49 31.64 6,503 +0.01(+0.03%)
Nov 04, 2013 31.68 31.73 31.63 31.63 722 +0.07(+0.23%)
Nov 01, 2013 31.52 31.55 31.40 31.55 7,290 +0.04(+0.14%)
Oct 31, 2013 31.66 31.66 31.47 31.51 19,366 +0.01(+0.04%)
Oct 30, 2013 31.78 31.78 31.35 31.50 23,848 -0.23(-0.72%)
Oct 29, 2013 31.74 31.74 31.73 31.73 816 +0.13(+0.42%)
Oct 28, 2013 31.67 31.67 31.55 31.59 3,114 +0.02(+0.07%)
Oct 25, 2013 31.62 31.62 31.55 31.57 6,120 +0.04(+0.12%)
Oct 24, 2013 31.45 31.55 31.42 31.53 19,988 +0.05(+0.16%)
Oct 23, 2013 31.52 31.52 31.35 31.48 25,932 -0.38(-1.20%)
Oct 22, 2013 31.78 31.91 31.78 31.86 2,348 +0.29(+0.91%)
Oct 21, 2013 31.55 31.73 31.55 31.58 13,259 -0.02(-0.06%)
Oct 18, 2013 31.69 31.69 31.59 31.59 3,517 +0.05(+0.16%)
Oct 17, 2013 31.47 31.54 31.44 31.54 28,882 +0.34(+1.10%)
Oct 16, 2013 31.20 31.24 31.10 31.20 3,972 +0.23(+0.75%)
Oct 15, 2013 30.96 31.03 30.95 30.97 9,821 -0.15(-0.48%)
Oct 14, 2013 30.96 31.12 30.81 31.12 8,025 +0.09(+0.28%)
Oct 11, 2013 30.87 31.09 30.87 31.03 4,806 +0.18(+0.60%)
Oct 10, 2013 30.70 30.85 30.70 30.85 3,002 +0.44(+1.44%)
Oct 09, 2013 30.41 30.41 30.41 30.41 346 +0.16(+0.52%)
Oct 08, 2013 30.41 30.42 30.25 30.25 1,542 -0.28(-0.93%)
Oct 07, 2013 30.30 30.54 30.30 30.54 1,351 -0.23(-0.73%)
Oct 04, 2013 30.73 30.77 30.73 30.76 3,721 +0.29(+0.96%)
Oct 03, 2013 30.46 30.62 30.33 30.47 10,009 -0.15(-0.49%)
Oct 02, 2013 30.35 30.62 30.33 30.62 4,069 +0.08(+0.27%)
Oct 01, 2013 30.32 30.57 30.32 30.54 8,224 -0.11(-0.36%)
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%)
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.