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 (%)
Apr 30, 2013 33.61 33.85 33.58 33.70 15,420 +0.08(+0.23%)
Apr 29, 2013 33.36 33.66 33.34 33.63 8,585 +0.45(+1.36%)
Apr 26, 2013 33.23 33.27 33.02 33.18 11,247 -0.23(-0.70%)
Apr 25, 2013 33.26 33.48 33.26 33.41 32,414 +0.29(+0.89%)
Apr 24, 2013 33.05 33.12 33.03 33.12 6,607 +0.23(+0.71%)
Apr 23, 2013 32.81 32.92 32.59 32.88 27,568 +0.44(+1.35%)
Apr 22, 2013 32.47 32.64 32.23 32.45 19,740 +0.04(+0.12%)
Apr 19, 2013 32.27 32.45 32.27 32.41 11,505 +0.14(+0.44%)
Apr 18, 2013 32.23 32.31 32.11 32.27 12,188 +0.06(+0.19%)
Apr 17, 2013 32.70 32.70 32.08 32.21 12,356 -0.31(-0.94%)
Apr 16, 2013 32.45 32.60 32.40 32.51 8,165 +0.77(+2.44%)
Apr 15, 2013 32.30 32.30 31.73 31.74 11,507 -0.66(-2.04%)
Apr 12, 2013 32.39 32.46 32.22 32.40 17,397 -0.13(-0.40%)
Apr 11, 2013 32.49 32.67 32.43 32.53 18,302 +0.02(+0.07%)
Apr 10, 2013 32.36 32.55 32.34 32.51 19,779 +0.33(+1.02%)
Apr 09, 2013 31.94 32.30 31.94 32.18 48,005 +0.39(+1.22%)
Apr 08, 2013 31.67 31.88 31.67 31.79 60,815 +0.15(+0.48%)
Apr 05, 2013 31.75 31.75 31.44 31.64 15,548 -0.25(-0.80%)
Apr 04, 2013 31.95 31.96 31.81 31.89 9,419 +0.13(+0.42%)
Apr 03, 2013 32.12 32.12 31.67 31.76 12,136 -0.15(-0.46%)
Apr 02, 2013 32.02 32.03 31.90 31.91 7,044 +0.31(+0.97%)
Apr 01, 2013 31.86 31.86 31.57 31.60 5,490 -0.38(-1.20%)
Mar 28, 2013 31.94 32.03 31.93 31.98 7,754 +0.04(+0.14%)
Mar 27, 2013 31.82 31.97 31.82 31.94 5,059 +0.06(+0.19%)
Mar 26, 2013 31.67 31.88 31.67 31.88 5,468 +0.44(+1.39%)
Mar 25, 2013 31.68 31.69 31.44 31.44 3,208 -0.21(-0.67%)
Mar 22, 2013 31.58 31.68 31.53 31.66 9,939 +0.08(+0.24%)
Mar 21, 2013 31.63 31.75 31.58 31.58 6,926 +0.03(+0.11%)
Mar 20, 2013 31.56 31.60 31.48 31.55 8,625 +0.36(+1.16%)
Mar 19, 2013 31.32 31.32 31.18 31.18 6,582 -0.26(-0.84%)
Mar 18, 2013 31.74 31.74 31.45 31.45 7,088 -0.24(-0.76%)
Mar 15, 2013 31.59 31.69 31.57 31.69 3,870 +0.16(+0.52%)
Mar 14, 2013 31.37 31.57 31.37 31.52 4,815 +0.06(+0.19%)
Mar 13, 2013 31.40 31.52 31.36 31.46 9,366 -0.12(-0.38%)
Mar 12, 2013 32.09 32.09 31.50 31.58 11,668 -0.13(-0.41%)
Mar 11, 2013 31.62 31.76 31.62 31.72 6,585 +0.27(+0.85%)
Mar 08, 2013 31.70 31.70 31.41 31.45 37,969 -0.28(-0.88%)
Mar 07, 2013 31.74 31.75 31.66 31.73 4,954 +0.27(+0.85%)
Mar 06, 2013 31.64 31.64 31.45 31.46 26,645 +0.07(+0.21%)
Mar 05, 2013 31.36 31.45 31.36 31.39 2,131 +0.20(+0.63%)
Mar 04, 2013 31.07 31.20 30.92 31.20 35,711 -0.01(-0.03%)
Mar 01, 2013 31.33 31.33 31.11 31.21 1,100 -0.03(-0.10%)
Feb 28, 2013 31.09 31.35 31.09 31.24 17,304 +0.17(+0.56%)
Feb 27, 2013 31.06 31.09 31.05 31.07 1,502 +0.05(+0.18%)
Feb 26, 2013 31.07 31.07 30.79 31.01 4,938 -0.09(-0.30%)
Feb 22, 2013 30.95 31.10 30.91 31.10 4,366 +0.50(+1.64%)
Feb 21, 2013 30.92 30.92 30.53 30.60 11,391 -0.44(-1.40%)
Feb 20, 2013 31.31 31.31 31.04 31.04 6,761 -0.37(-1.18%)
Feb 19, 2013 31.34 31.41 31.34 31.41 6,541 +0.36(+1.17%)
Feb 15, 2013 31.07 31.07 30.99 31.05 4,377 +0.01(+0.02%)
Feb 14, 2013 31.02 31.04 31.02 31.04 825 +0.04(+0.14%)
Feb 13, 2013 30.96 31.03 30.96 31.00 842 +0.23(+0.74%)
Feb 12, 2013 30.69 30.82 30.69 30.77 13,180 +0.03(+0.11%)
Feb 11, 2013 30.69 30.84 30.62 30.73 14,492 +0.01(+0.03%)
Feb 08, 2013 30.65 30.72 30.65 30.72 3,815 +0.16(+0.54%)
Feb 07, 2013 30.78 30.78 30.53 30.56 3,949 -0.04(-0.12%)
Feb 06, 2013 30.43 30.60 30.43 30.60 1,274 +0.22(+0.74%)
Feb 04, 2013 30.56 30.56 30.37 30.37 2,487 -0.49(-1.60%)
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.