iShares Asia Pacific Dividend (DVYA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -2.25708780622 | 36.33 | 36.42 | 35.49 | 5124 | 35.91540978 | SP |
| 4 | -0.44 | -1.22392211405 | 35.95 | 37.04 | 35.49 | 4472 | 36.42032973 | SP |
| 12 | -2.1447 | -5.69570332522 | 37.6547 | 37.7238 | 35.17 | 4690 | 36.11363193 | SP |
| 26 | -0.9 | -2.4718483933 | 36.41 | 39.3158 | 35.17 | 4032 | 36.92526047 | SP |
| 52 | -0.64 | -1.7704011065 | 36.15 | 39.3158 | 34.14 | 3905 | 36.63260714 | SP |
| 156 | -2.68 | -7.01754385965 | 38.19 | 39.3158 | 28.23 | 4649 | 34.75117918 | SP |
| 260 | -2.84 | -7.40547588005 | 38.35 | 42.51 | 24.71 | 5704 | 36.07329094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 35.7834 | 0.08 | 0.23 | 36.12 | 36.2176 | 35.68 | 5467 |
| 1740785400 | 35.7012 | -0.14 | -0.40 | 35.66 | 35.75 | 35.56 | 3111 |
| 1740699000 | 35.845 | -0.33 | -0.90 | 36.03 | 36.13 | 35.845 | 9875 |
| 1740612600 | 36.1715 | -0.05 | -0.13 | 36.13 | 36.42 | 36.0912 | 1911 |
| 1740526200 | 36.2188 | -0.13 | -0.35 | 36.33 | 36.33 | 36.08 | 5254 |
| 1740439800 | 36.3463 | 0.05 | 0.14 | 36.47 | 36.5 | 36.3463 | 3588 |
| 1740180600 | 36.2945 | -0.48 | -1.31 | 36.6 | 36.6 | 36.2945 | 3220 |
| 1740094200 | 36.7759 | 0.19 | 0.51 | 36.68 | 36.79 | 36.59 | 4509 |
| 1740007800 | 36.5893 | -0.31 | -0.85 | 36.55 | 36.61 | 36.44 | 3445 |
| 1739921400 | 36.9028 | -0.01 | -0.02 | 36.94 | 36.94 | 36.8354 | 6747 |
| 1739575800 | 36.9117 | -0.1 | -0.28 | 37.04 | 37.04 | 36.85 | 5312 |
| 1739489400 | 37.0158 | 0.36 | 1.00 | 36.65 | 37.0158 | 36.65 | 6967 |
| 1739403000 | 36.6509 | 0.37 | 1.02 | 36.34 | 36.71 | 36.34 | 13067 |
| 1739316600 | 36.28 | -0.06 | -0.17 | 36.21 | 36.28 | 36.11 | 3257 |
| 1739230200 | 36.34 | 0.08 | 0.21 | 36.37 | 36.48 | 36.29 | 2978 |
| 1738971000 | 36.2626 | -0.17 | -0.46 | 36.5 | 36.5 | 36.2 | 3470 |
| 1738884600 | 36.4312 | 0.15 | 0.42 | 36.44 | 36.455 | 36.38 | 918 |
| 1738798200 | 36.2792 | 0.07 | 0.20 | 36.24 | 36.2792 | 36.24 | 372 |
| 1738711800 | 36.208 | 0.28 | 0.77 | 35.95 | 36.26 | 35.95 | 1513 |
| 1738625400 | 35.93 | -0.11 | -0.31 | 35.75 | 36 | 35.67 | 4153 |
| 1738366200 | 36.0403 | -0.3 | -0.83 | 36.35 | 36.35 | 36.025 | 3499 |
| 1738279800 | 36.3405 | 0.13 | 0.35 | 36.44 | 36.52 | 36.31 | 2122 |
| 1738193400 | 36.2142 | -0.03 | -0.08 | 36.22 | 36.305 | 36.07 | 7474 |
| 1738107000 | 36.2432 | -0.22 | -0.59 | 36.26 | 36.26 | 36.04 | 2379 |
| 1738020600 | 36.46 | 0.06 | 0.16 | 36.45 | 36.4788 | 36.407 | 1592 |
| 1737761400 | 36.4 | 0.15 | 0.41 | 36.29 | 36.5 | 36.29 | 3988 |
| 1737675000 | 36.2528 | 0 | 0.00 | 36.2528 | 36.2528 | 36.2528 | 0 |
| 1737588600 | 36.2528 | -0.22 | -0.59 | 36.39 | 36.39 | 36.24 | 2350 |
| 1737502200 | 36.4678 | 0.41 | 1.13 | 36.3 | 36.4699 | 36.235 | 2042 |
| 1737156600 | 36.06 | 0.28 | 0.78 | 35.96 | 36.24 | 35.96 | 8793 |
| 1737070200 | 35.78 | -0.1 | -0.28 | 35.71 | 35.785 | 35.71 | 1881 |
| 1736983800 | 35.8798 | 0.3 | 0.86 | 35.99 | 36.07 | 35.76 | 3087 |
| 1736897400 | 35.5749 | 0.23 | 0.66 | 35.46 | 35.61 | 35.43 | 20693 |
| 1736811000 | 35.3407 | 0.01 | 0.04 | 35.17 | 35.3407 | 35.17 | 1343 |
| 1736551800 | 35.326 | -0.49 | -1.37 | 35.56 | 35.56 | 35.18 | 2782 |
| 1736379000 | 35.8171 | 0.11 | 0.31 | 35.675 | 35.8171 | 35.675 | 1421 |
| 1736292600 | 35.7073 | -0.2 | -0.56 | 36.02 | 36.02 | 35.7 | 5278 |
| 1736206200 | 35.9071 | -0.02 | -0.06 | 36.06 | 36.11 | 35.8872 | 5093 |
| 1735947000 | 35.93 | 0.17 | 0.46 | 35.9 | 35.949 | 35.83 | 1683 |
| 1735860600 | 35.7638 | -0.04 | -0.12 | 35.9 | 35.9 | 35.657 | 8559 |
| 1735687800 | 35.8056 | -0.08 | -0.24 | 35.85 | 35.8599 | 35.8056 | 1607 |
| 1735601400 | 35.89 | -0.16 | -0.44 | 36.06 | 36.06 | 35.84 | 3612 |
| 1735342200 | 36.05 | -0.11 | -0.29 | 35.93 | 36.05 | 35.88 | 2670 |
| 1735255800 | 36.1555 | 0.29 | 0.81 | 35.9 | 36.1601 | 35.89 | 8595 |
| 1735077840 | 35.865 | 0.07 | 0.18 | 35.95 | 35.95 | 35.82 | 3124 |
| 1734996600 | 35.8 | 0.43 | 1.21 | 35.67 | 35.8 | 35.48 | 4211 |
| 1734737400 | 35.3706 | 0.04 | 0.12 | 35.19 | 35.58 | 35.19 | 3948 |
| 1734651000 | 35.328 | -0.18 | -0.50 | 35.55 | 35.55 | 35.325 | 6862 |
| 1734564600 | 35.5067 | -0.87 | -2.38 | 36.27 | 36.27 | 35.5067 | 27749 |
| 1734478200 | 36.3742 | -0.59 | -1.58 | 36.38 | 36.4 | 36.32 | 1655 |
| 1734391800 | 36.96 | -0.13 | -0.34 | 36.98 | 37 | 36.94 | 2338 |
| 1734132600 | 37.0873 | -0.26 | -0.69 | 37.31 | 37.31 | 37.0009 | 2662 |
| 1734046200 | 37.345 | -0.18 | -0.48 | 37.41 | 37.41 | 37.34 | 5209 |
| 1733959800 | 37.5242 | -0.17 | -0.44 | 37.58 | 37.58 | 37.43 | 2558 |
| 1733873400 | 37.6896 | -0.4 | -1.05 | 37.87 | 37.87 | 37.58 | 5208 |
| 1733787000 | 38.091 | 0.57 | 1.53 | 38.12 | 38.28 | 38.091 | 5926 |
| 1733527800 | 37.5186 | -0.3 | -0.79 | 37.84 | 37.84 | 37.5186 | 6050 |
| 1733441400 | 37.8157 | 0.13 | 0.35 | 37.81 | 37.87 | 37.75 | 2355 |
| 1733355000 | 37.6829 | -0.1 | -0.27 | 37.71 | 37.71 | 37.61 | 1301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
