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 (%)
Mar 31, 2022 32.59 32.59 32.32 32.32 2,800 -0.45(-1.37%)
Mar 30, 2022 32.68 32.94 32.68 32.76 6,070 +0.13(+0.40%)
Mar 29, 2022 32.69 32.69 32.40 32.63 3,231 +0.51(+1.57%)
Mar 28, 2022 32.17 32.20 32.05 32.13 17,042 -0.50(-1.53%)
Mar 25, 2022 32.41 32.63 32.34 32.63 10,268 +0.20(+0.63%)
Mar 24, 2022 32.28 32.42 32.23 32.42 4,581 +0.07(+0.20%)
Mar 23, 2022 32.48 32.52 32.36 32.36 9,665 -0.41(-1.26%)
Mar 22, 2022 32.78 32.79 32.67 32.77 7,556 +0.04(+0.13%)
Mar 21, 2022 32.75 32.78 32.69 32.73 1,010 -0.11(-0.33%)
Mar 18, 2022 32.66 32.89 32.66 32.84 25,515 +0.54(+1.67%)
Mar 17, 2022 31.68 32.30 31.68 32.30 4,813 +0.36(+1.14%)
Mar 16, 2022 31.57 31.93 31.51 31.93 7,892 +0.78(+2.49%)
Mar 15, 2022 31.02 31.23 30.97 31.16 7,049 -0.25(-0.81%)
Mar 14, 2022 31.63 31.73 31.26 31.41 4,263 -0.25(-0.80%)
Mar 11, 2022 31.83 31.83 31.60 31.66 3,560 -0.06(-0.19%)
Mar 10, 2022 31.63 31.78 31.59 31.72 2,965 -0.05(-0.15%)
Mar 09, 2022 31.71 31.79 31.65 31.77 7,715 +0.51(+1.62%)
Mar 08, 2022 31.59 31.60 31.18 31.26 9,195 -0.55(-1.74%)
Mar 07, 2022 32.32 32.32 31.82 31.82 13,408 -0.57(-1.77%)
Mar 04, 2022 32.23 32.39 32.09 32.39 3,358 -0.09(-0.28%)
Mar 03, 2022 32.63 32.70 32.40 32.48 9,771 +0.16(+0.49%)
Mar 02, 2022 32.10 32.32 32.10 32.32 2,942 +0.30(+0.92%)
Mar 01, 2022 32.36 32.36 31.98 32.03 3,731 -0.51(-1.57%)
Feb 28, 2022 32.49 32.65 32.47 32.54 5,525 -0.33(-1.00%)
Feb 25, 2022 32.52 32.86 32.58 32.86 8,344 +0.32(+0.99%)
Feb 24, 2022 32.42 32.54 32.07 32.54 15,756 -0.42(-1.27%)
Feb 23, 2022 33.30 33.30 32.96 32.96 11,898 -0.23(-0.68%)
Feb 22, 2022 33.39 33.39 33.19 33.19 2,400 -0.38(-1.12%)
Feb 18, 2022 33.56 0 -0.25(-0.75%)
Feb 17, 2022 33.82 33.92 33.70 33.82 49,233 -0.12(-0.35%)
Feb 16, 2022 33.74 33.94 33.71 33.94 9,126 +0.07(+0.19%)
Feb 15, 2022 33.76 33.93 33.69 33.87 13,974 +0.16(+0.48%)
Feb 14, 2022 33.73 33.78 33.59 33.71 23,498 +0.11(+0.33%)
Feb 11, 2022 33.81 33.89 33.60 33.60 4,033 -0.11(-0.32%)
Feb 10, 2022 33.68 34.08 33.68 33.70 5,434 -0.12(-0.35%)
Feb 09, 2022 33.76 33.85 33.71 33.82 5,896 +0.10(+0.30%)
Feb 08, 2022 33.53 33.72 33.53 33.72 3,686 +0.35(+1.05%)
Feb 07, 2022 33.25 33.51 33.25 33.37 3,829 +0.33(+1.01%)
Feb 04, 2022 32.97 33.12 32.90 33.04 11,258 +0.33(+1.01%)
Feb 03, 2022 32.85 32.71 32.71 21,667 -0.15(-0.46%)
Feb 02, 2022 32.78 32.91 32.78 32.86 41,238 +0.29(+0.90%)
Feb 01, 2022 32.40 32.57 32.32 32.57 3,881 +0.25(+0.76%)
Jan 31, 2022 32.08 32.32 32.04 32.32 7,787 +0.37(+1.16%)
Jan 28, 2022 31.81 31.95 31.69 31.95 7,991 -0.14(-0.45%)
Jan 27, 2022 32.34 32.42 32.09 32.10 12,543 -0.12(-0.36%)
Jan 26, 2022 32.52 32.55 32.06 32.21 15,808 -0.32(-0.99%)
Jan 25, 2022 32.25 32.59 32.19 32.54 4,444 +0.09(+0.27%)
Jan 24, 2022 32.41 32.47 32.19 32.45 3,303 -0.16(-0.49%)
Jan 21, 2022 32.74 32.88 32.60 32.61 141,783 +0.03(+0.10%)
Jan 20, 2022 33.01 33.02 32.58 32.58 8,302 -0.27(-0.82%)
Jan 19, 2022 33.04 33.04 32.84 32.84 632 +0.14(+0.44%)
Jan 18, 2022 32.69 32.79 32.69 32.70 1,084 -0.34(-1.03%)
Jan 14, 2022 33.04 0 +0.19(+0.59%)
Jan 13, 2022 33.01 33.11 32.85 32.85 4,066 +0.08(+0.24%)
Jan 12, 2022 32.75 32.79 32.68 32.77 11,443 +0.14(+0.44%)
Jan 11, 2022 32.34 32.66 32.34 32.63 7,274 +0.57(+1.77%)
Jan 10, 2022 32.00 32.10 31.89 32.06 11,470 +0.07(+0.23%)
Jan 07, 2022 31.97 32.00 31.89 31.98 4,383 +0.23(+0.72%)
Jan 06, 2022 31.82 31.86 31.76 31.76 1,433 -0.01(-0.03%)
Jan 05, 2022 32.07 32.07 31.77 31.77 200,206 -0.01(-0.03%)
Jan 04, 2022 31.64 31.77 31.64 31.77 981 +0.41(+1.32%)
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.