Asia Pacific Dividend Ishares ETF (NY: DVYA )

35.83 +0.23 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 35.81 35.93 35.73 35.83 4,218 +0.23(+0.65%)
Jul 25, 2024 35.67 35.82 35.60 35.60 1,296 -0.13(-0.36%)
Jul 24, 2024 35.97 35.97 35.72 35.72 1,382 -0.27(-0.74%)
Jul 23, 2024 36.01 36.01 35.97 35.99 1,192 -0.17(-0.46%)
Jul 22, 2024 36.12 36.16 36.04 36.16 1,923 +0.19(+0.53%)
Jul 19, 2024 36.14 36.18 35.94 35.97 10,326 -0.25(-0.69%)
Jul 18, 2024 36.64 36.64 36.22 36.22 1,669 -0.39(-1.07%)
Jul 17, 2024 36.64 36.64 36.57 36.61 1,055 -0.10(-0.26%)
Jul 16, 2024 36.55 36.71 36.48 36.71 2,441 -0.01(-0.03%)
Jul 15, 2024 36.89 36.89 36.72 36.72 961 -0.41(-1.10%)
Jul 12, 2024 37.01 37.23 37.01 37.13 14,189 +0.67(+1.85%)
Jul 11, 2024 36.45 36.53 36.40 36.45 5,105 +0.26(+0.72%)
Jul 10, 2024 36.15 36.25 36.14 36.19 3,895 +0.33(+0.92%)
Jul 09, 2024 35.90 35.91 35.82 35.86 2,742 +0.14(+0.39%)
Jul 08, 2024 35.80 35.80 35.66 35.72 1,363 -0.23(-0.64%)
Jul 05, 2024 35.84 35.95 35.84 35.95 669 +0.01(+0.03%)
Jul 03, 2024 35.66 35.94 35.66 35.94 860 +0.53(+1.51%)
Jul 02, 2024 35.26 35.41 35.26 35.41 2,524 +0.26(+0.74%)
Jul 01, 2024 35.17 35.18 35.13 35.15 746 +0.05(+0.13%)
Jun 28, 2024 35.17 35.17 35.10 35.10 597 -0.02(-0.06%)
Jun 27, 2024 35.13 35.35 35.09 35.12 3,764 +0.10(+0.27%)
Jun 26, 2024 35.03 35.03 35.02 35.02 2,420 -0.15(-0.43%)
Jun 25, 2024 35.13 35.18 35.13 35.18 377 -0.04(-0.10%)
Jun 24, 2024 35.26 35.26 35.20 35.21 642 +0.07(+0.20%)
Jun 21, 2024 35.14 35.17 35.09 35.14 5,224 -0.26(-0.73%)
Jun 20, 2024 35.51 35.51 35.30 35.40 7,720 -0.05(-0.15%)
Jun 18, 2024 35.46 35.46 35.45 35.45 761 +0.11(+0.31%)
Jun 17, 2024 35.22 35.34 35.14 35.34 3,287 +0.08(+0.22%)
Jun 14, 2024 35.27 35.28 35.14 35.26 6,404 -0.31(-0.86%)
Jun 13, 2024 35.75 35.75 35.50 35.57 5,159 -0.27(-0.75%)
Jun 12, 2024 36.00 36.03 35.78 35.84 5,638 +0.30(+0.83%)
Jun 11, 2024 35.65 35.65 35.47 35.54 12,385 -0.52(-1.44%)
Jun 10, 2024 36.06 36.10 35.97 36.06 5,841 +0.07(+0.19%)
Jun 07, 2024 36.17 36.17 35.95 35.99 7,733 -0.51(-1.39%)
Jun 06, 2024 36.44 36.51 36.32 36.50 2,330 +0.06(+0.16%)
Jun 05, 2024 36.30 36.44 36.28 36.44 1,222 -0.02(-0.07%)
Jun 04, 2024 36.52 36.52 36.35 36.47 3,933 -0.14(-0.39%)
Jun 03, 2024 36.74 36.75 36.54 36.61 6,895 +0.22(+0.61%)
May 31, 2024 36.37 36.39 36.12 36.39 2,038 +0.04(+0.10%)
May 30, 2024 36.32 36.43 36.29 36.35 1,193 +0.06(+0.16%)
May 29, 2024 36.41 36.41 36.28 36.29 3,642 -0.59(-1.60%)
May 28, 2024 37.00 37.18 36.86 36.88 5,448 -0.21(-0.56%)
May 24, 2024 36.99 37.21 36.99 37.09 1,642 +0.15(+0.42%)
May 23, 2024 37.28 37.36 36.82 36.94 4,427 -0.33(-0.89%)
May 22, 2024 37.66 37.66 37.20 37.27 2,196 -0.55(-1.45%)
May 21, 2024 37.80 37.86 37.75 37.82 3,362 -0.04(-0.12%)
May 20, 2024 37.87 37.88 37.83 37.86 5,322 -0.01(-0.02%)
May 17, 2024 37.62 37.87 37.61 37.87 6,195 +0.46(+1.23%)
May 16, 2024 37.25 37.47 37.25 37.41 4,959 +0.18(+0.49%)
May 15, 2024 37.03 37.24 37.03 37.23 1,210 +0.22(+0.59%)
May 14, 2024 37.02 37.10 36.93 37.01 3,998 +0.07(+0.19%)
May 13, 2024 36.93 37.06 36.92 36.94 2,367 +0.17(+0.46%)
May 10, 2024 36.79 36.82 36.72 36.77 1,184 +0.30(+0.83%)
May 09, 2024 36.29 36.49 36.29 36.47 972 +0.21(+0.57%)
May 08, 2024 36.24 36.28 36.19 36.27 4,469 -0.39(-1.06%)
May 07, 2024 36.60 36.74 36.60 36.65 6,032 +0.09(+0.24%)
May 06, 2024 36.44 36.62 36.44 36.57 6,211 +0.15(+0.42%)
May 03, 2024 36.40 36.41 36.26 36.41 2,506 +0.26(+0.73%)
May 02, 2024 35.84 36.15 35.78 36.15 3,174 +0.73(+2.07%)
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.