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 (%)
Aug 30, 2013 28.53 28.53 28.46 28.47 5,811 -0.06(-0.22%)
Aug 29, 2013 28.58 28.58 28.53 28.53 664 -0.06(-0.21%)
Aug 28, 2013 28.50 28.60 28.50 28.59 1,467 +0.02(+0.08%)
Aug 27, 2013 28.84 28.84 28.57 28.57 34,964 -0.46(-1.60%)
Aug 26, 2013 29.15 29.15 29.03 29.03 6,549 -0.16(-0.54%)
Aug 23, 2013 29.12 29.20 29.12 29.19 106,170 +0.07(+0.24%)
Aug 22, 2013 29.03 29.12 29.03 29.12 4,206 +0.21(+0.72%)
Aug 21, 2013 29.16 29.16 28.91 28.91 15,658 -0.37(-1.27%)
Aug 20, 2013 29.24 29.31 29.20 29.29 4,655 -0.12(-0.42%)
Aug 19, 2013 29.61 29.61 29.41 29.41 3,933 -0.14(-0.48%)
Aug 16, 2013 29.65 29.65 29.54 29.55 2,293 +0.02(+0.06%)
Aug 15, 2013 29.54 29.54 29.32 29.53 6,890 -0.19(-0.65%)
Aug 14, 2013 29.75 29.79 29.72 29.73 5,244 -0.08(-0.26%)
Aug 13, 2013 29.71 29.80 29.71 29.80 1,346 +0.07(+0.24%)
Aug 12, 2013 29.71 29.77 29.69 29.73 5,585 -0.02(-0.05%)
Aug 09, 2013 29.57 29.75 29.57 29.75 1,375 +0.13(+0.44%)
Aug 08, 2013 29.47 29.65 29.45 29.62 6,132 +0.44(+1.51%)
Aug 07, 2013 29.16 29.19 29.14 29.18 3,217 -0.11(-0.37%)
Aug 06, 2013 29.46 29.46 29.26 29.28 170,314 -0.15(-0.50%)
Aug 05, 2013 29.42 29.49 29.33 29.43 138,506 -0.05(-0.16%)
Aug 02, 2013 29.43 29.53 29.43 29.48 11,678 +0.06(+0.20%)
Aug 01, 2013 29.44 29.44 29.42 29.42 2,017 +0.02(+0.06%)
Jul 31, 2013 29.47 29.51 29.39 29.40 8,139 -0.03(-0.10%)
Jul 30, 2013 29.67 29.67 29.35 29.43 10,150 -0.33(-1.10%)
Jul 29, 2013 29.77 29.79 29.63 29.76 11,437 -0.27(-0.90%)
Jul 26, 2013 29.81 30.05 29.81 30.03 2,759 +0.04(+0.12%)
Jul 25, 2013 29.82 29.99 29.80 29.99 18,175 +0.36(+1.21%)
Jul 24, 2013 30.17 30.17 29.61 29.63 14,226 -0.34(-1.15%)
Jul 23, 2013 29.97 30.01 29.83 29.98 8,104 +0.09(+0.29%)
Jul 22, 2013 29.71 29.90 29.71 29.89 15,761 +0.26(+0.87%)
Jul 19, 2013 29.76 29.76 29.47 29.63 11,590 -0.05(-0.16%)
Jul 18, 2013 29.68 29.68 29.51 29.68 3,738 +0.00(+0.01%)
Jul 17, 2013 29.65 29.74 29.62 29.68 13,723 +0.06(+0.20%)
Jul 16, 2013 29.53 29.69 29.53 29.62 7,301 +0.18(+0.61%)
Jul 15, 2013 29.21 29.48 29.21 29.44 14,354 +0.24(+0.83%)
Jul 12, 2013 29.45 29.45 29.16 29.19 1,610 -0.22(-0.74%)
Jul 11, 2013 29.32 29.41 29.32 29.41 693 +0.46(+1.59%)
Jul 10, 2013 28.84 28.98 28.84 28.95 11,779 -0.11(-0.38%)
Jul 09, 2013 28.86 29.09 28.63 29.06 32,123 +0.43(+1.51%)
Jul 08, 2013 28.60 28.73 28.56 28.63 135,544 +0.29(+1.02%)
Jul 05, 2013 28.49 28.49 28.24 28.34 20,788 -0.04(-0.15%)
Jul 03, 2013 28.44 28.44 28.21 28.38 3,806 -0.14(-0.50%)
Jul 02, 2013 28.73 28.82 28.49 28.53 4,433 -0.08(-0.29%)
Jul 01, 2013 28.67 28.80 28.56 28.61 40,152 -0.14(-0.49%)
Jun 28, 2013 28.54 28.86 28.54 28.75 38,681 +0.10(+0.36%)
Jun 26, 2013 28.63 28.68 28.52 28.65 8,489 +0.29(+1.04%)
Jun 25, 2013 28.35 28.39 28.18 28.35 107,555 +0.11(+0.41%)
Jun 24, 2013 27.94 28.65 27.94 28.24 1,937 -0.30(-1.05%)
Jun 21, 2013 28.61 28.62 28.34 28.54 5,613 +0.21(+0.74%)
Jun 20, 2013 28.70 28.70 28.03 28.33 28,700 -1.17(-3.98%)
Jun 19, 2013 29.98 29.98 29.38 29.50 5,870 -0.43(-1.44%)
Jun 18, 2013 29.86 29.99 29.86 29.93 3,199 -0.02(-0.05%)
Jun 17, 2013 29.85 30.04 29.85 29.95 8,238 +0.54(+1.82%)
Jun 14, 2013 29.53 29.72 29.41 29.41 4,217 -0.21(-0.72%)
Jun 13, 2013 29.28 29.63 29.28 29.63 7,515 +0.55(+1.87%)
Jun 12, 2013 29.27 29.40 29.08 29.08 1,502 -0.11(-0.39%)
Jun 11, 2013 29.13 29.21 29.07 29.20 4,499 -0.35(-1.18%)
Jun 10, 2013 29.70 29.70 29.44 29.55 3,344 -0.09(-0.29%)
Jun 07, 2013 29.59 29.70 29.50 29.63 11,498 +0.01(+0.02%)
Jun 06, 2013 29.25 29.63 29.20 29.63 24,860 +0.13(+0.43%)
Jun 05, 2013 29.91 29.91 29.42 29.50 56,242 -0.85(-2.80%)
Jun 04, 2013 30.35 30.36 30.03 30.35 5,815 -0.03(-0.09%)
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.