Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 UNCHANGED
Streaming Delayed 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 30.19 30.40 30.19 30.40 7,373 +0.14(+0.47%)
Jul 28, 2022 30.21 30.32 30.10 30.26 2,896 +0.20(+0.66%)
Jul 27, 2022 29.77 30.09 29.77 30.06 3,499 +0.39(+1.31%)
Jul 26, 2022 29.88 29.88 29.67 29.67 5,778 -0.22(-0.74%)
Jul 25, 2022 29.84 29.91 29.80 29.90 3,237 +0.22(+0.75%)
Jul 22, 2022 29.77 29.77 29.62 29.67 2,111 +0.17(+0.58%)
Jul 21, 2022 29.40 29.51 29.31 29.50 4,445 +0.23(+0.78%)
Jul 20, 2022 29.29 29.34 29.28 29.28 2,752 +0.00(+0.00%)
Jul 19, 2022 29.15 29.32 29.15 29.28 1,680 +0.63(+2.20%)
Jul 18, 2022 28.96 28.99 28.65 28.65 169,943 +0.24(+0.85%)
Jul 15, 2022 28.23 28.42 28.19 28.40 10,675 +0.03(+0.10%)
Jul 14, 2022 28.10 28.38 28.10 28.38 53,636 -0.25(-0.89%)
Jul 13, 2022 28.48 28.64 28.38 28.63 2,778 +0.03(+0.09%)
Jul 12, 2022 28.73 28.76 28.60 28.60 3,126 +0.06(+0.20%)
Jul 11, 2022 28.68 28.68 28.55 28.55 4,928 -0.51(-1.75%)
Jul 08, 2022 29.16 29.17 28.95 29.06 145,758 +0.24(+0.82%)
Jul 07, 2022 28.72 28.89 28.72 28.82 3,086 +0.38(+1.32%)
Jul 06, 2022 28.52 28.52 28.32 28.45 1,107 -0.10(-0.34%)
Jul 05, 2022 28.36 28.54 28.27 28.54 4,822 -0.45(-1.56%)
Jul 01, 2022 28.73 28.99 28.70 28.99 5,790 +0.05(+0.16%)
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%)
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.