Asia Pacific Dividend Ishares ETF (NY: DVYA )

36.38 +0.16 (+0.44%)
Streaming Delayed Price Updated: 10:17 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 36.32 36.32 36.11 36.22 1,228 +0.16(+0.45%)
Feb 28, 2024 36.05 36.08 36.03 36.05 875 -0.27(-0.73%)
Feb 27, 2024 36.23 36.35 36.23 36.32 8,989 -0.01(-0.03%)
Feb 26, 2024 36.37 36.37 36.23 36.33 6,553 -0.30(-0.82%)
Feb 23, 2024 36.66 36.72 36.63 36.63 1,569 +0.00(+0.00%)
Feb 22, 2024 36.56 36.63 36.51 36.63 1,781 +0.14(+0.38%)
Feb 21, 2024 36.54 36.54 36.43 36.49 2,517 +0.18(+0.48%)
Feb 20, 2024 36.35 36.40 36.25 36.32 4,194 +0.09(+0.24%)
Feb 16, 2024 36.06 36.29 36.06 36.23 1,247 +0.08(+0.21%)
Feb 15, 2024 35.89 36.19 35.89 36.16 5,772 +0.40(+1.10%)
Feb 14, 2024 35.65 35.76 35.61 35.76 2,287 +0.47(+1.34%)
Feb 13, 2024 35.61 35.61 35.29 35.29 11,027 -0.48(-1.35%)
Feb 12, 2024 35.79 35.82 35.75 35.77 3,220 +0.31(+0.86%)
Feb 09, 2024 35.24 35.47 35.19 35.46 2,355 +0.06(+0.18%)
Feb 08, 2024 35.48 35.48 35.24 35.40 7,645 -0.41(-1.15%)
Feb 07, 2024 35.87 35.87 35.72 35.81 2,880 +0.09(+0.26%)
Feb 06, 2024 35.49 35.72 35.49 35.72 3,254 +0.58(+1.66%)
Feb 05, 2024 35.14 35.15 35.00 35.13 5,198 -0.34(-0.96%)
Feb 02, 2024 35.50 35.54 35.41 35.48 7,528 -0.33(-0.91%)
Feb 01, 2024 35.72 35.83 35.67 35.80 5,417 +0.29(+0.83%)
Jan 31, 2024 35.82 35.82 35.51 35.51 2,044 -0.26(-0.72%)
Jan 30, 2024 35.57 35.77 35.57 35.77 3,902 -0.16(-0.44%)
Jan 29, 2024 35.73 35.95 35.71 35.92 3,135 +0.23(+0.64%)
Jan 26, 2024 35.76 35.76 35.69 35.69 1,305 -0.09(-0.24%)
Jan 25, 2024 35.63 35.78 35.63 35.78 1,987 +0.25(+0.70%)
Jan 24, 2024 35.74 35.74 35.52 35.53 4,228 +0.25(+0.70%)
Jan 23, 2024 35.13 35.32 35.12 35.29 1,809 +0.08(+0.22%)
Jan 22, 2024 35.26 35.27 35.20 35.21 1,733 -0.06(-0.16%)
Jan 19, 2024 35.07 35.26 35.00 35.26 3,284 +0.05(+0.13%)
Jan 18, 2024 35.10 35.23 35.10 35.22 11,092 +0.28(+0.81%)
Jan 17, 2024 34.80 34.93 34.80 34.93 1,744 -0.50(-1.42%)
Jan 16, 2024 35.80 35.80 35.44 35.44 9,041 -0.35(-0.99%)
Jan 12, 2024 35.81 35.96 35.75 35.79 11,490 +0.20(+0.57%)
Jan 11, 2024 35.43 35.59 35.28 35.59 7,264 +0.07(+0.19%)
Jan 10, 2024 35.58 35.58 35.50 35.52 3,727 +0.07(+0.19%)
Jan 09, 2024 35.47 35.50 35.42 35.45 3,249 -0.20(-0.56%)
Jan 08, 2024 35.35 35.65 35.33 35.65 2,501 +0.04(+0.10%)
Jan 05, 2024 35.69 35.85 35.58 35.61 7,055 +0.05(+0.14%)
Jan 04, 2024 35.52 35.72 35.52 35.56 2,116 +0.22(+0.62%)
Jan 03, 2024 35.20 35.40 35.20 35.34 11,247 -0.17(-0.47%)
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.