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 (%)
Jun 30, 2022 28.75 28.95 28.59 28.95 3,832 -0.22(-0.75%)
Jun 29, 2022 29.25 29.25 29.14 29.17 641 -0.06(-0.19%)
Jun 28, 2022 29.63 29.63 29.22 29.22 3,209 -0.02(-0.08%)
Jun 27, 2022 29.28 29.32 29.21 29.25 5,054 +0.09(+0.29%)
Jun 24, 2022 28.88 29.16 28.88 29.16 2,859 +0.58(+2.04%)
Jun 23, 2022 28.67 28.68 28.43 28.58 5,068 -0.17(-0.58%)
Jun 22, 2022 28.70 28.81 28.69 28.74 3,040 -0.24(-0.81%)
Jun 21, 2022 28.88 29.06 28.87 28.98 4,723 +0.60(+2.13%)
Jun 17, 2022 28.45 28.54 28.38 28.38 6,443 -0.42(-1.47%)
Jun 16, 2022 28.57 28.89 28.57 28.80 8,315 -0.51(-1.74%)
Jun 15, 2022 29.07 29.31 29.05 29.31 4,355 +0.42(+1.46%)
Jun 14, 2022 29.10 29.10 28.80 28.89 2,320 -0.21(-0.72%)
Jun 13, 2022 29.40 29.40 29.08 29.10 12,521 -0.63(-2.12%)
Jun 10, 2022 29.76 29.79 29.63 29.73 6,175 -0.53(-1.76%)
Jun 09, 2022 30.65 30.65 30.26 30.26 5,751 -0.64(-2.06%)
Jun 08, 2022 31.06 31.09 30.87 30.90 6,676 -0.70(-2.23%)
Jun 07, 2022 31.27 31.60 31.27 31.60 2,476 +0.14(+0.45%)
Jun 06, 2022 31.64 31.68 31.39 31.46 7,814 -0.24(-0.77%)
Jun 03, 2022 31.63 31.76 31.63 31.70 1,758 -0.28(-0.87%)
Jun 02, 2022 31.72 31.98 31.69 31.98 2,967 +0.42(+1.35%)
Jun 01, 2022 31.89 31.89 31.56 31.56 746 +0.16(+0.50%)
May 31, 2022 31.41 31.50 31.40 31.40 3,516 -0.49(-1.53%)
May 27, 2022 31.71 31.90 31.71 31.89 7,634 +0.34(+1.07%)
May 26, 2022 31.15 31.55 31.15 31.55 1,358 +0.28(+0.89%)
May 25, 2022 31.23 31.39 31.07 31.27 53,520 +0.07(+0.21%)
May 24, 2022 31.06 31.23 31.06 31.20 2,059 -0.05(-0.17%)
May 23, 2022 31.03 31.35 31.03 31.25 1,763 +0.51(+1.66%)
May 20, 2022 30.82 30.86 30.50 30.74 3,448 +0.27(+0.90%)
May 19, 2022 30.23 30.51 30.23 30.47 4,174 +0.18(+0.60%)
May 18, 2022 30.68 30.68 30.29 30.29 5,225 -0.47(-1.53%)
May 17, 2022 30.66 30.76 30.62 30.76 4,235 +0.40(+1.33%)
May 16, 2022 30.34 30.40 30.30 30.36 2,197 -0.11(-0.37%)
May 13, 2022 30.30 30.48 30.30 30.47 33,339 +0.84(+2.83%)
May 12, 2022 29.67 29.86 29.58 29.63 2,098 -0.22(-0.75%)
May 11, 2022 29.97 30.30 29.85 29.85 4,519 -0.05(-0.17%)
May 10, 2022 30.18 30.21 29.79 29.90 18,324 -0.06(-0.21%)
May 09, 2022 30.27 30.27 29.95 29.97 18,317 -0.81(-2.63%)
May 06, 2022 30.90 30.90 30.59 30.77 3,023 -0.15(-0.48%)
May 05, 2022 31.39 31.39 30.51 30.92 18,838 -0.71(-2.24%)
May 04, 2022 31.13 31.63 31.05 31.63 1,373 +0.49(+1.58%)
May 03, 2022 31.18 31.18 31.03 31.14 7,402 +0.31(+1.00%)
May 02, 2022 30.82 30.85 30.52 30.83 9,052 +0.11(+0.35%)
Apr 29, 2022 31.22 31.28 30.72 30.72 3,262 -0.24(-0.79%)
Apr 28, 2022 30.79 30.96 30.74 30.96 2,457 +0.43(+1.42%)
Apr 27, 2022 30.58 30.76 30.50 30.53 7,071 +0.04(+0.14%)
Apr 26, 2022 30.71 30.71 30.48 30.49 10,121 -0.34(-1.10%)
Apr 25, 2022 30.84 31.07 30.58 30.83 15,113 -0.26(-0.84%)
Apr 22, 2022 31.48 31.48 31.09 31.09 3,910 -0.50(-1.60%)
Apr 21, 2022 32.15 32.15 31.56 31.59 7,459 -0.54(-1.69%)
Apr 20, 2022 32.11 32.25 32.11 32.14 10,556 +0.11(+0.33%)
Apr 19, 2022 31.79 32.03 31.79 32.03 5,348 +0.23(+0.74%)
Apr 18, 2022 31.88 31.88 31.74 31.80 3,449 -0.05(-0.16%)
Apr 14, 2022 31.97 31.97 31.85 31.85 3,277 +0.06(+0.19%)
Apr 13, 2022 31.65 31.82 31.63 31.79 4,263 +0.10(+0.30%)
Apr 12, 2022 31.82 31.89 31.68 31.69 1,034 -0.14(-0.43%)
Apr 11, 2022 32.02 32.02 31.81 31.83 6,016 -0.28(-0.87%)
Apr 08, 2022 32.09 32.19 32.09 32.11 1,418 -0.06(-0.18%)
Apr 07, 2022 32.20 32.20 32.04 32.17 2,038 -0.03(-0.09%)
Apr 06, 2022 32.13 32.22 32.08 32.20 36,801 -0.34(-1.04%)
Apr 05, 2022 32.85 32.87 32.53 32.53 3,887 -0.43(-1.29%)
Apr 04, 2022 32.79 32.99 32.79 32.96 1,755 +0.44(+1.34%)
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.