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 (%)
Jul 29, 2022 30.22 30.43 30.22 30.43 7,367 +0.14(+0.47%)
Jul 28, 2022 30.24 30.34 30.12 30.29 2,893 +0.20(+0.66%)
Jul 27, 2022 29.80 30.11 29.80 30.09 3,496 +0.39(+1.31%)
Jul 26, 2022 29.90 29.90 29.70 29.70 5,773 -0.22(-0.74%)
Jul 25, 2022 29.86 29.94 29.83 29.92 3,234 +0.22(+0.75%)
Jul 22, 2022 29.79 29.79 29.64 29.70 2,109 +0.17(+0.58%)
Jul 21, 2022 29.42 29.54 29.34 29.53 4,441 +0.23(+0.78%)
Jul 20, 2022 29.32 29.37 29.30 29.30 2,749 +0.00(+0.00%)
Jul 19, 2022 29.18 29.35 29.18 29.30 1,679 +0.63(+2.20%)
Jul 18, 2022 28.99 29.01 28.67 28.67 169,797 +0.24(+0.85%)
Jul 15, 2022 28.26 28.44 28.22 28.43 10,665 +0.03(+0.10%)
Jul 14, 2022 28.13 28.41 28.12 28.40 53,589 -0.25(-0.89%)
Jul 13, 2022 28.51 28.66 28.41 28.65 2,775 +0.03(+0.09%)
Jul 12, 2022 28.75 28.79 28.63 28.63 3,123 +0.06(+0.20%)
Jul 11, 2022 28.71 28.71 28.57 28.57 4,924 -0.51(-1.75%)
Jul 08, 2022 29.19 29.20 28.98 29.08 145,633 +0.24(+0.82%)
Jul 07, 2022 28.74 28.92 28.74 28.85 3,083 +0.38(+1.32%)
Jul 06, 2022 28.55 28.55 28.35 28.47 1,106 -0.10(-0.34%)
Jul 05, 2022 28.38 28.57 28.29 28.57 4,817 -0.45(-1.56%)
Jul 01, 2022 28.75 29.02 28.72 29.02 5,785 +0.05(+0.16%)
Jun 30, 2022 28.78 28.97 28.62 28.97 3,828 -0.22(-0.75%)
Jun 29, 2022 29.27 29.27 29.16 29.19 641 -0.06(-0.19%)
Jun 28, 2022 29.65 29.65 29.25 29.25 3,206 -0.02(-0.08%)
Jun 27, 2022 29.30 29.34 29.23 29.27 5,049 +0.09(+0.29%)
Jun 24, 2022 28.91 29.19 28.91 29.18 2,857 +0.58(+2.04%)
Jun 23, 2022 28.69 28.71 28.45 28.60 5,063 -0.17(-0.58%)
Jun 22, 2022 28.72 28.84 28.72 28.77 3,037 -0.24(-0.82%)
Jun 21, 2022 28.91 29.08 28.89 29.00 4,719 +0.60(+2.12%)
Jun 17, 2022 28.48 28.56 28.40 28.40 6,437 -0.42(-1.47%)
Jun 16, 2022 28.59 28.92 28.59 28.82 8,308 -0.51(-1.74%)
Jun 15, 2022 29.10 29.34 29.07 29.34 4,351 +0.42(+1.46%)
Jun 14, 2022 29.13 29.13 28.82 28.91 2,318 -0.21(-0.72%)
Jun 13, 2022 29.42 29.42 29.11 29.12 12,511 -0.63(-2.12%)
Jun 10, 2022 29.78 29.82 29.66 29.75 6,170 -0.53(-1.76%)
Jun 09, 2022 30.67 30.67 30.29 30.29 5,746 -0.64(-2.06%)
Jun 08, 2022 31.08 31.12 30.90 30.92 6,670 -0.70(-2.23%)
Jun 07, 2022 31.30 31.63 31.30 31.63 2,474 +0.14(+0.45%)
Jun 06, 2022 31.67 31.70 31.42 31.49 7,807 -0.24(-0.77%)
Jun 03, 2022 31.65 31.79 31.65 31.73 1,757 -0.28(-0.88%)
Jun 02, 2022 31.75 32.01 31.71 32.01 2,965 +0.43(+1.35%)
Jun 01, 2022 31.91 31.91 31.59 31.59 746 +0.16(+0.50%)
May 31, 2022 31.43 31.53 31.43 31.43 3,513 -0.49(-1.53%)
May 27, 2022 31.74 31.93 31.74 31.92 7,627 +0.34(+1.07%)
May 26, 2022 31.18 31.58 31.18 31.58 1,357 +0.28(+0.89%)
May 25, 2022 31.25 31.42 31.10 31.30 53,474 +0.07(+0.21%)
May 24, 2022 31.08 31.25 31.08 31.23 2,057 -0.05(-0.16%)
May 23, 2022 31.06 31.38 31.06 31.28 1,762 +0.51(+1.66%)
May 20, 2022 30.85 30.89 30.52 30.77 3,445 +0.27(+0.90%)
May 19, 2022 30.25 30.54 30.25 30.50 4,170 +0.18(+0.60%)
May 18, 2022 30.71 30.71 30.31 30.32 5,220 -0.47(-1.53%)
May 17, 2022 30.69 30.79 30.65 30.79 4,231 +0.40(+1.33%)
May 16, 2022 30.37 30.42 30.33 30.38 2,195 -0.11(-0.37%)
May 13, 2022 30.33 30.51 30.33 30.49 33,311 +0.84(+2.83%)
May 12, 2022 29.70 29.89 29.61 29.65 2,096 -0.22(-0.75%)
May 11, 2022 30.00 30.33 29.88 29.88 4,515 -0.05(-0.17%)
May 10, 2022 30.21 30.23 29.82 29.93 18,308 -0.06(-0.21%)
May 09, 2022 30.29 30.29 29.98 29.99 18,301 -0.81(-2.63%)
May 06, 2022 30.93 30.93 30.62 30.80 3,020 -0.15(-0.48%)
May 05, 2022 31.42 31.42 30.54 30.95 18,822 -0.71(-2.24%)
May 04, 2022 31.16 31.66 31.08 31.66 1,372 +0.49(+1.58%)
May 03, 2022 31.21 31.21 31.06 31.17 7,395 +0.31(+1.01%)
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.