Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

iShares Asia/Pacific Dividend ETF (DVYA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

36.58

-0.10

(-0.28%)

As of 09:30AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	36.58	36.58	36.58	36.58	36.58	771
29 Apr 2024	36.50	36.68	36.50	36.68	36.68	1,400
26 Apr 2024	36.30	36.44	36.30	36.41	36.41	500
25 Apr 2024	35.89	36.17	35.89	36.17	36.17	1,400
24 Apr 2024	36.14	36.31	36.14	36.24	36.24	1,300
23 Apr 2024	35.96	36.19	35.84	36.19	36.19	3,200
22 Apr 2024	35.74	35.93	35.74	35.89	35.89	3,500
19 Apr 2024	35.27	35.55	35.27	35.46	35.46	1,900
18 Apr 2024	35.44	35.54	35.35	35.36	35.36	1,100
17 Apr 2024	35.64	35.64	35.31	35.43	35.43	3,100
16 Apr 2024	35.05	35.14	35.04	35.04	35.04	900
15 Apr 2024	36.04	36.04	35.66	35.66	35.66	1,800
12 Apr 2024	36.10	36.10	35.77	35.78	35.78	4,200
11 Apr 2024	36.48	36.48	36.18	36.38	36.38	5,200
10 Apr 2024	36.45	36.45	36.32	36.38	36.38	1,700
09 Apr 2024	36.82	36.98	36.77	36.89	36.89	3,700
08 Apr 2024	36.46	36.61	36.45	36.61	36.61	2,200
05 Apr 2024	36.31	36.38	36.20	36.37	36.37	2,000
04 Apr 2024	36.82	36.82	36.27	36.27	36.27	3,700
03 Apr 2024	36.06	36.54	36.06	36.48	36.48	3,800
02 Apr 2024	36.18	36.46	36.18	36.44	36.44	1,700
01 Apr 2024	36.19	36.30	36.09	36.19	36.19	2,400
28 Mar 2024	36.26	36.26	36.21	36.21	36.21	2,400
27 Mar 2024	36.11	36.29	36.11	36.29	36.29	1,200
26 Mar 2024	36.13	36.15	36.06	36.06	36.06	1,700
25 Mar 2024	36.01	36.20	36.01	36.05	36.05	4,200
22 Mar 2024	36.17	36.17	36.05	36.08	36.08	4,600
21 Mar 2024	36.62	36.62	36.41	36.45	36.45	5,300
21 Mar 2024	0.286 Dividend
20 Mar 2024	36.29	36.72	36.27	36.72	36.43	1,500
19 Mar 2024	36.20	36.40	36.20	36.40	36.12	12,300
18 Mar 2024	36.32	36.32	36.13	36.13	35.85	12,200
15 Mar 2024	36.42	36.42	36.34	36.35	36.07	6,000
14 Mar 2024	36.48	36.48	36.20	36.27	35.99	3,900
13 Mar 2024	36.56	36.67	36.53	36.58	36.30	12,800
12 Mar 2024	36.50	36.50	36.45	36.50	36.22	2,000
11 Mar 2024	36.24	36.32	36.24	36.32	36.04	900
08 Mar 2024	36.93	37.00	36.73	36.82	36.53	15,600
07 Mar 2024	36.81	36.96	36.81	36.91	36.62	3,600
06 Mar 2024	36.56	36.67	36.56	36.67	36.38	1,900
05 Mar 2024	35.98	36.17	35.98	36.00	35.72	6,900
04 Mar 2024	36.15	36.19	35.93	35.94	35.66	38,600
01 Mar 2024	36.38	36.48	36.38	36.48	36.20	2,100
29 Feb 2024	36.32	36.32	36.11	36.22	35.94	1,200
28 Feb 2024	36.05	36.08	36.03	36.06	35.78	900
27 Feb 2024	36.23	36.35	36.23	36.32	36.04	9,000
26 Feb 2024	36.37	36.37	36.23	36.33	36.05	6,600
23 Feb 2024	36.66	36.72	36.63	36.63	36.34	1,600
22 Feb 2024	36.56	36.63	36.51	36.63	36.34	1,800
21 Feb 2024	36.54	36.54	36.43	36.49	36.21	2,500
20 Feb 2024	36.35	36.40	36.25	36.32	36.04	4,200
16 Feb 2024	36.06	36.29	36.06	36.23	35.95	1,200
15 Feb 2024	35.89	36.19	35.89	36.16	35.88	5,800
14 Feb 2024	35.65	35.76	35.61	35.76	35.48	2,300
13 Feb 2024	35.61	35.61	35.29	35.29	35.02	11,000
12 Feb 2024	35.79	35.82	35.75	35.77	35.49	3,200
09 Feb 2024	35.24	35.47	35.19	35.46	35.18	2,400
08 Feb 2024	35.48	35.48	35.24	35.40	35.12	7,600
07 Feb 2024	35.87	35.87	35.72	35.81	35.53	2,900
06 Feb 2024	35.49	35.72	35.49	35.72	35.44	3,300
05 Feb 2024	35.14	35.15	35.00	35.14	34.87	5,200
02 Feb 2024	35.50	35.54	35.41	35.48	35.20	7,500
01 Feb 2024	35.72	35.83	35.67	35.80	35.52	5,400
31 Jan 2024	35.82	35.82	35.51	35.51	35.23	2,000
30 Jan 2024	35.57	35.77	35.57	35.77	35.49	3,900
29 Jan 2024	35.73	35.95	35.71	35.92	35.64	3,100
26 Jan 2024	35.76	35.76	35.69	35.69	35.41	1,300
25 Jan 2024	35.63	35.78	35.63	35.78	35.50	2,000
24 Jan 2024	35.74	35.74	35.52	35.53	35.25	4,200
23 Jan 2024	35.13	35.32	35.13	35.29	35.02	1,800
22 Jan 2024	35.26	35.27	35.20	35.21	34.94	1,700
19 Jan 2024	35.07	35.26	35.00	35.26	34.99	3,300
18 Jan 2024	35.10	35.23	35.10	35.22	34.95	11,100
17 Jan 2024	34.80	34.93	34.80	34.93	34.66	1,700
16 Jan 2024	35.80	35.80	35.44	35.44	35.16	9,000
12 Jan 2024	35.81	35.96	35.75	35.79	35.51	11,500
11 Jan 2024	35.43	35.59	35.28	35.59	35.31	7,300
10 Jan 2024	35.58	35.58	35.50	35.52	35.24	3,700
09 Jan 2024	35.47	35.50	35.42	35.45	35.17	3,200
08 Jan 2024	35.35	35.65	35.33	35.65	35.37	2,500
05 Jan 2024	35.69	35.85	35.58	35.61	35.33	7,100
04 Jan 2024	35.52	35.72	35.52	35.56	35.28	2,100
03 Jan 2024	35.20	35.40	35.20	35.34	35.06	11,200
02 Jan 2024	35.68	35.77	35.51	35.51	35.23	4,700
29 Dec 2023	35.85	35.86	35.72	35.76	35.48	4,600
28 Dec 2023	36.00	36.00	35.81	35.83	35.55	9,700
27 Dec 2023	35.85	35.87	35.69	35.80	35.52	13,300
26 Dec 2023	35.46	35.53	35.46	35.53	35.25	4,500
22 Dec 2023	35.61	35.66	35.53	35.63	35.35	5,700
21 Dec 2023	35.31	35.33	35.14	35.33	35.05	5,200
20 Dec 2023	35.00	35.01	34.54	34.54	34.27	2,900
20 Dec 2023	0.602 Dividend
19 Dec 2023	35.50	35.53	35.41	35.49	34.62	5,800
18 Dec 2023	35.22	35.22	35.11	35.13	34.27	10,900
15 Dec 2023	35.10	35.10	34.83	34.83	33.97	900
14 Dec 2023	34.58	34.87	34.58	34.77	33.91	4,800
13 Dec 2023	33.72	34.39	33.70	34.39	33.54	8,600
12 Dec 2023	33.59	33.74	33.59	33.74	32.91	700
11 Dec 2023	33.61	33.75	33.61	33.74	32.91	2,300
08 Dec 2023	33.38	33.57	33.38	33.55	32.72	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,172.09+25.06(+0.31%)

FTSE 25020,048.58-36.21(-0.18%)

AIM761.98-1.35(-0.18%)

GBP/EUR1.1710-0.0002(-0.02%)

GBP/USD1.2527-0.0035(-0.28%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

iShares Asia/Pacific Dividend ETF (DVYA)

FTSE 100
8,172.09
+25.06(+0.31%)

FTSE 250
20,048.58
-36.21(-0.18%)

AIM
761.98
-1.35(-0.18%)

GBP/EUR
1.1710
-0.0002(-0.02%)

GBP/USD
1.2527
-0.0035(-0.28%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)