iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Historical Stock Prices

(ETF)
DVYA 
$40.79
*  
0.11
0.27%
Get DVYA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DVYA now


Community Rating:
View:    DVYA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.68  40.94  40.66  40.79 957
08/28/2015 40.66 40.94 40.66 40.79 957
08/27/2015 40.54 41.02 40.43 40.68 8,377
08/26/2015 39.83 39.8941 39.61 39.8941 1,717
08/25/2015 38.7 40.69 38.7 39.6 5,979
08/24/2015 39.84 39.84 36.83 37.95 15,197
08/21/2015 40.83 40.83 40.434 40.434 1,662
08/20/2015 41.37 41.37 41.06 41.07 2,334
08/19/2015 42.06 42.28 41.89 42.28 174,877
08/18/2015 42.07 42.26 42.07 42.26 1,106
08/17/2015 42.2 42.5135 42.2 42.5135 504
08/14/2015 42.26 42.5762 42.26 42.4 2,585
08/13/2015 42.33 42.59 42.32 42.56 3,305
08/12/2015 42.2 42.36 41.85 42.36 5,780
08/11/2015 42.9 42.9 42.31 42.355 4,588
08/10/2015 43.59 44.007 43.59 43.96 1,367
08/07/2015 42.92 43.399 42.82 43.375 3,921
08/06/2015 43.69 43.69 43.4 43.5084 3,512
08/05/2015 44.49 44.49 44.3201 44.3201 1,663
08/04/2015 44.55 44.6813 44.4899 44.5099 2,999
08/03/2015 44.56 44.56 44.32 44.3205 1,718
07/31/2015 45.09 45.15 44.73 44.73 1,494
07/30/2015 44.79 45.06 44.7 45.059 1,883
07/29/2015 44.85 44.95 44.85 44.95 1,461
07/28/2015 44.51 44.76 44.51 44.76 902
07/27/2015 44.26 44.26 44.02 44.02 2,304
07/24/2015 44.6 44.6 44.15 44.26 5,761
07/23/2015 45 45 44.73 44.816 2,024
07/22/2015 45.11 45.28 45.061 45.1251 19,151
07/21/2015 45.18 45.64 45.18 45.4352 2,532
07/20/2015 45.32 45.42 45.1601 45.39 4,269
07/17/2015 45.38 45.5799 45.38 45.46 532
07/16/2015 45.58 45.93 45.58 45.67 2,349
07/15/2015 45.47 45.7384 45.25 45.25 2,749
07/14/2015 45.653 45.787 45.653 45.7277 2,225
07/13/2015 45.16 45.42 45.1401 45.42 2,846
07/10/2015 45.115 45.3788 45.1 45.26 4,639
07/09/2015 45.11 45.13 44.6201 44.67 39,946
07/08/2015 44.65 44.71 44.49 44.49 12,526
07/07/2015 45.44 45.69 45 45.68 12,126
07/06/2015 46 46.56 45.71 45.98 5,726
07/02/2015 47.51 47.58 47.42 47.51 2,947
07/01/2015 47.09 47.18 46.8944 47.0334 1,588
06/30/2015 46.76 46.76 46.55 46.7096 2,091
06/29/2015 46.3 47 46.06 46.26 7,156
06/26/2015 47.08 47.16 46.71 47.04 7,716
06/25/2015 48.04 48.04 48.04 48.04 626
06/24/2015 48.81 48.81 48.5 48.5 3,615
06/23/2015 49.14 49.45 49.14 49.17 4,243
06/22/2015 49.21 49.3199 49.061 49.1496 1,183
06/19/2015 48.88 48.9307 48.88 48.9307 801
06/18/2015 48.77 49.05 48.77 48.94 1,930
06/17/2015 48.02 48.5 47.85 48.32 2,418
06/16/2015 48.2524 48.329 48.2524 48.329 917
06/15/2015 48.7462 48.7462 48.7038 48.7038 703
06/12/2015 48.57 48.84 48.57 48.63 5,578
06/11/2015 48.78 48.95 48.78 48.9 3,463
06/10/2015 48.52 48.7701 48.5 48.7701 11,053
06/09/2015 48.059 48.1699 47.91 47.9901 4,163
06/08/2015 47.87 48.15 47.81 48.01 2,487
06/05/2015 47.93 48.07 47.7401 47.97 3,312
06/04/2015 48.78 48.78 48.1501 48.1501 2,235
06/03/2015 49.6916 49.722 49.6916 49.722 2,967
06/02/2015 49.73 50.131 49.68 50.131 3,209
06/01/2015 50 50 49.81 49.81 1,009
05/29/2015 50.07 50.13 49.99 50.02 1,090
05/28/2015 49.9 50.08 49.61 50.08 2,468
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?