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 (%)
Feb 28, 2013 31.11 31.38 31.11 31.27 17,289 +0.17(+0.56%)
Feb 27, 2013 31.08 31.11 31.08 31.09 1,501 +0.05(+0.18%)
Feb 26, 2013 31.10 31.10 30.82 31.04 4,934 -0.09(-0.30%)
Feb 22, 2013 30.97 31.13 30.93 31.13 4,362 +0.50(+1.64%)
Feb 21, 2013 30.95 30.95 30.55 30.63 11,382 -0.44(-1.41%)
Feb 20, 2013 31.34 31.34 31.07 31.07 6,755 -0.37(-1.18%)
Feb 19, 2013 31.37 31.44 31.37 31.44 6,536 +0.36(+1.17%)
Feb 15, 2013 31.10 31.10 31.02 31.07 4,373 +0.01(+0.02%)
Feb 14, 2013 31.04 31.07 31.04 31.07 824 +0.04(+0.14%)
Feb 13, 2013 30.99 31.06 30.99 31.02 841 +0.23(+0.74%)
Feb 12, 2013 30.72 30.85 30.72 30.79 13,169 +0.03(+0.11%)
Feb 11, 2013 30.72 30.86 30.65 30.76 14,479 +0.01(+0.03%)
Feb 08, 2013 30.67 30.75 30.67 30.75 3,812 +0.16(+0.54%)
Feb 07, 2013 30.81 30.81 30.55 30.59 3,946 -0.04(-0.12%)
Feb 06, 2013 30.46 30.62 30.46 30.62 1,273 +0.22(+0.74%)
Feb 04, 2013 30.59 30.59 30.40 30.40 2,485 -0.49(-1.60%)
Feb 01, 2013 30.86 30.93 30.77 30.89 12,201 +0.25(+0.82%)
Jan 31, 2013 30.60 30.68 30.60 30.64 7,646 +0.00(+0.02%)
Jan 30, 2013 30.89 30.89 30.60 30.64 13,037 +0.05(+0.15%)
Jan 29, 2013 30.42 30.60 30.42 30.59 12,031 +0.21(+0.68%)
Jan 28, 2013 30.44 30.44 30.33 30.38 2,611 -0.04(-0.12%)
Jan 25, 2013 30.52 30.55 30.32 30.42 27,681 +0.10(+0.33%)
Jan 24, 2013 30.32 30.35 30.26 30.32 2,817 +0.11(+0.38%)
Jan 23, 2013 30.22 30.22 30.08 30.20 8,057 -0.01(-0.04%)
Jan 22, 2013 30.07 30.21 30.07 30.21 32,608 +0.16(+0.53%)
Jan 18, 2013 29.96 30.06 29.96 30.06 10,013 -0.20(-0.65%)
Jan 17, 2013 30.25 30.30 30.16 30.25 13,924 +0.15(+0.49%)
Jan 16, 2013 30.00 30.11 30.00 30.11 28,427 +0.24(+0.81%)
Jan 15, 2013 29.78 29.88 29.75 29.86 12,124 +0.05(+0.17%)
Jan 14, 2013 29.71 29.81 29.71 29.81 15,777 -0.01(-0.02%)
Jan 11, 2013 29.80 29.97 29.79 29.82 31,202 -0.21(-0.71%)
Jan 10, 2013 29.97 30.03 29.94 30.03 11,488 +0.18(+0.60%)
Jan 09, 2013 29.60 29.96 29.60 29.85 29,010 +0.13(+0.44%)
Jan 08, 2013 29.72 29.78 29.62 29.72 19,153 +0.05(+0.18%)
Jan 07, 2013 29.60 29.68 29.51 29.66 13,598 +0.01(+0.02%)
Jan 04, 2013 29.65 29.69 29.54 29.66 8,806 -0.13(-0.42%)
Jan 03, 2013 29.88 29.88 29.78 29.78 2,600 -0.15(-0.49%)
Jan 02, 2013 29.91 29.96 29.62 29.93 8,073 +0.31(+1.05%)
Dec 31, 2012 29.35 29.62 29.30 29.62 3,926 +0.25(+0.86%)
Dec 28, 2012 29.11 29.37 29.11 29.37 1,515 +0.16(+0.56%)
Dec 27, 2012 29.27 29.27 29.21 29.21 1,411 -0.11(-0.39%)
Dec 26, 2012 29.42 29.42 29.04 29.32 2,217 -0.25(-0.83%)
Dec 24, 2012 29.57 29.57 29.57 29.57 183 -0.23(-0.79%)
Dec 21, 2012 29.95 29.95 29.52 29.80 8,805 -0.16(-0.55%)
Dec 20, 2012 29.89 29.96 29.83 29.96 5,390 +0.04(+0.15%)
Dec 19, 2012 30.16 30.16 29.89 29.92 14,917 -0.07(-0.22%)
Dec 18, 2012 29.89 30.05 29.89 29.99 4,813 +0.17(+0.57%)
Dec 17, 2012 29.77 29.85 29.72 29.82 5,465 -0.07(-0.24%)
Dec 14, 2012 29.96 29.96 29.89 29.89 1,191 -0.31(-1.01%)
Dec 13, 2012 30.30 30.31 30.19 30.19 1,297 -0.19(-0.61%)
Dec 12, 2012 30.35 30.47 30.33 30.38 8,706 -0.01(-0.04%)
Dec 11, 2012 30.35 30.45 30.32 30.39 14,397 +0.03(+0.11%)
Dec 10, 2012 30.41 30.41 30.36 30.36 6,596 +0.03(+0.11%)
Dec 07, 2012 30.32 30.32 30.25 30.32 916 +0.22(+0.73%)
Dec 06, 2012 30.09 30.10 30.09 30.10 916 +0.03(+0.11%)
Dec 05, 2012 30.12 30.12 30.07 30.07 1,649 +0.21(+0.69%)
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.