Skip to main content

Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.45 +0.11 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.73 29.74 29.21 29.36 13,570 -0.80(-2.67%)
Nov 27, 2020 30.18 30.27 30.12 30.16 2,635 -0.13(-0.44%)
Nov 25, 2020 30.11 30.68 30.11 30.30 36,390 +0.13(+0.44%)
Nov 24, 2020 29.88 30.27 29.82 30.16 10,917 +0.55(+1.86%)
Nov 23, 2020 29.71 29.71 29.54 29.61 6,249 +0.12(+0.39%)
Nov 20, 2020 29.48 29.57 29.46 29.50 7,027 +0.10(+0.33%)
Nov 19, 2020 29.37 29.40 29.27 29.40 5,251 +0.08(+0.29%)
Nov 18, 2020 29.43 29.57 29.31 29.32 8,138 +0.02(+0.05%)
Nov 17, 2020 29.08 29.34 29.08 29.30 6,267 +0.37(+1.27%)
Nov 16, 2020 28.85 29.01 28.85 28.94 15,010 +0.34(+1.19%)
Nov 13, 2020 28.48 28.70 28.45 28.60 5,395 +0.26(+0.91%)
Nov 12, 2020 28.59 28.59 28.34 28.34 5,255 -0.60(-2.08%)
Nov 11, 2020 28.89 29.02 28.89 28.94 30,706 +0.41(+1.44%)
Nov 10, 2020 28.35 28.55 28.35 28.53 18,498 +0.84(+3.05%)
Nov 09, 2020 27.84 27.89 27.68 27.68 3,621 +0.57(+2.12%)
Nov 06, 2020 27.06 27.15 27.06 27.11 1,505 -0.01(-0.03%)
Nov 05, 2020 27.06 27.14 27.05 27.12 3,202 +0.41(+1.52%)
Nov 04, 2020 26.47 26.78 26.47 26.71 7,143 +0.40(+1.51%)
Nov 03, 2020 26.31 26.31 26.31 26.31 683 +0.57(+2.23%)
Nov 02, 2020 25.79 25.80 25.64 25.74 3,879 +0.13(+0.50%)
Oct 30, 2020 25.71 25.71 25.56 25.61 2,384 -0.04(-0.14%)
Oct 29, 2020 25.68 25.72 25.62 25.65 2,536 +0.10(+0.39%)
Oct 28, 2020 25.78 25.80 25.47 25.55 8,458 -0.65(-2.49%)
Oct 27, 2020 26.19 26.27 26.19 26.20 1,092 -0.14(-0.52%)
Oct 26, 2020 26.39 26.39 26.20 26.34 3,915 -0.20(-0.75%)
Oct 23, 2020 26.46 26.54 26.45 26.54 4,642 +0.14(+0.54%)
Oct 22, 2020 26.41 26.41 26.39 26.40 1,104 -0.01(-0.05%)
Oct 21, 2020 26.41 26.43 26.41 26.41 839 +0.06(+0.21%)
Oct 20, 2020 26.38 26.41 26.30 26.35 5,326 +0.06(+0.21%)
Oct 19, 2020 26.44 26.44 26.30 26.30 2,234 -0.14(-0.54%)
Oct 16, 2020 26.48 26.48 26.44 26.44 501 +0.17(+0.65%)
Oct 15, 2020 26.10 26.27 26.09 26.27 1,258 -0.12(-0.44%)
Oct 14, 2020 26.45 26.46 26.39 26.39 4,368 -0.13(-0.48%)
Oct 13, 2020 26.59 26.59 26.51 26.51 3,950 -0.14(-0.54%)
Oct 12, 2020 26.68 26.68 26.66 26.66 1,756 +0.11(+0.42%)
Oct 09, 2020 26.55 26.63 26.52 26.54 5,646 -0.04(-0.15%)
Oct 08, 2020 26.53 26.65 26.50 26.59 2,916 +0.04(+0.14%)
Oct 07, 2020 26.52 26.58 26.43 26.55 6,506 +0.23(+0.87%)
Oct 06, 2020 26.52 26.52 26.24 26.32 4,513 +0.01(+0.03%)
Oct 05, 2020 26.17 26.31 26.17 26.31 1,710 +0.24(+0.94%)
Oct 02, 2020 26.13 26.13 26.02 26.07 3,137 +0.02(+0.09%)
Oct 01, 2020 25.95 26.04 25.95 26.04 1,136 +0.14(+0.55%)
Sep 30, 2020 25.81 26.00 25.81 25.90 3,637 +0.15(+0.57%)
Sep 29, 2020 25.87 25.87 25.70 25.75 6,556 -0.20(-0.75%)
Sep 28, 2020 25.89 25.95 25.89 25.95 3,047 +0.31(+1.20%)
Sep 25, 2020 25.57 25.64 25.54 25.64 2,258 -0.04(-0.14%)
Sep 24, 2020 25.59 25.78 25.57 25.68 3,607 +0.01(+0.04%)
Sep 23, 2020 26.00 26.00 25.67 25.67 4,600 -0.24(-0.94%)
Sep 22, 2020 26.13 26.20 25.81 25.91 5,634 +0.00(+0.01%)
Sep 21, 2020 26.09 26.09 25.87 25.91 6,682 -0.53(-2.01%)
Sep 18, 2020 26.53 26.57 26.44 26.44 2,943 -0.23(-0.87%)
Sep 17, 2020 26.60 26.67 26.55 26.67 1,539 -0.06(-0.21%)
Sep 16, 2020 26.80 26.85 26.73 26.73 3,305 -0.12(-0.45%)
Sep 15, 2020 26.89 27.02 26.84 26.85 6,415 +0.16(+0.60%)
Sep 14, 2020 26.74 26.74 26.69 26.69 3,004 +0.21(+0.81%)
Sep 11, 2020 26.55 26.55 26.38 26.47 4,862 +0.10(+0.39%)
Sep 10, 2020 26.69 26.69 26.37 26.37 669 -0.38(-1.42%)
Sep 09, 2020 26.72 26.77 26.72 26.75 632 +0.33(+1.27%)
Sep 08, 2020 26.32 26.49 26.32 26.42 1,781 -0.14(-0.53%)
Sep 04, 2020 26.34 26.56 26.27 26.56 1,407 +0.03(+0.10%)
Sep 03, 2020 26.88 26.88 26.46 26.53 7,975 -0.39(-1.45%)
Sep 02, 2020 26.84 26.92 26.83 26.92 2,424 +0.17(+0.64%)
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.