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

DVYA 
$50.56
*  
0.78
1.57%
Get DVYA Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-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 N/A  50.56  50.29  50.56 2,449
05/21/2015 50.29 50.56 50.29 50.56 2,449
05/20/2015 49.8 49.8 49.63 49.78 1,545
05/19/2015 50.49 50.49 50.0105 50.1 7,942
05/18/2015 51.0187 51.02 50.7919 51 1,684
05/15/2015 51.1675 51.4 51.1675 51.34 1,515
05/14/2015 51.51 51.51 50.9785 51.0883 1,708
05/13/2015 50.59 51.44 50.59 51.13 7,904
05/12/2015 49.5 49.82 49.5 49.73 18,972
05/11/2015 48.87 48.9776 48.7 48.7 1,540
05/08/2015 49.1915 49.3199 49.1568 49.1801 4,195
05/07/2015 49 49 48.82 48.989 1,701
05/06/2015 49.6 49.6 49.25 49.25 2,571
05/05/2015 49.75 49.85 49.6301 49.7699 2,310
05/04/2015 49.9501 49.9501 49.9501 49.9501 598
05/01/2015 50.3799 50.3799 50.0701 50.0701 604
04/30/2015 49.89 50.0207 49.76 49.95 4,649
04/29/2015 51.045 51.045 50.7107 50.75 2,747
04/28/2015 51.22 51.56 51.15 51.56 6,241
04/27/2015 51 51.03 50.89 50.89 1,234
04/24/2015 49.9 50.11 49.9 50.11 3,627
04/23/2015 49.27 49.53 49.27 49.529 3,899
04/22/2015 49.0014 49.18 49.0014 49.1484 1,325
04/21/2015 48.75 48.829 48.51 48.5653 3,098
04/20/2015 48.73 48.9098 48.721 48.81 4,978
04/17/2015 48.76 49.11 48.76 49.11 6,232
04/16/2015 49.57 49.91 49.53 49.6908 2,344
04/15/2015 48.64 49.2686 48.64 49.08 5,838
04/14/2015 48.7 48.9884 48.7 48.98 1,582
04/13/2015 48.77 48.77 48.3901 48.55 2,883
04/10/2015 49.412 49.58 49.412 49.58 2,080
04/09/2015 49.67 49.76 49.44 49.76 3,245
04/08/2015 49.76 50 49.6701 49.9513 2,690
04/07/2015 49.45 49.45 49.0301 49.15 1,723
04/06/2015 49.07 49.28 48.89 49.05 6,522
04/02/2015 48.36 48.68 48.36 48.5765 4,712
04/01/2015 48.88 48.88 48.398 48.61 8,373
03/31/2015 48.83 48.842 48.61 48.71 5,716
03/30/2015 49.26 49.55 49.2 49.33 2,684
03/27/2015 49.66 49.66 49.46 49.5146 3,754
03/26/2015 50.17 50.17 49.798 49.8201 2,683
03/25/2015 51.28 51.28 50.53 50.54 2,231
03/24/2015 52.01 52.24 51.87 51.87 2,951
03/23/2015 51.71 52.418 51.71 52.4093 10,571
03/20/2015 50.91 51.18 50.48 51.07 6,955
03/19/2015 50.26 50.35 50.18 50.22 5,891
03/18/2015 49.59 50.6864 49.59 50.62 1,418
03/17/2015 49.79 49.83 49.6601 49.79 3,394
03/16/2015 49.79 50.001 49.79 49.91 5,062
03/13/2015 49.72 49.72 49.34 49.5114 4,749
03/12/2015 49.96 50.27 49.96 50.11 5,242
03/11/2015 49.34 49.34 48.951 49.0713 8,479
03/10/2015 49.24 49.51 49.22 49.235 6,097
03/09/2015 50.21 50.44 50.17 50.21 3,796
03/06/2015 50.6924 50.6924 50.412 50.43 3,872
03/05/2015 51.26 51.26 50.902 50.9773 6,347
03/04/2015 51.04 51.1199 50.95 51.028 1,798
03/03/2015 51.368 51.3799 51.27 51.35 2,890
03/02/2015 51.23 51.23 51.031 51.078 5,112
02/27/2015 51.31 51.356 51.244 51.354 3,373
02/26/2015 51.83 51.83 51.115 51.115 2,134
02/25/2015 51.799 51.85 51.799 51.85 720
02/24/2015 51.2 51.396 50.96 51.396 6,203
02/23/2015 51.15 51.3399 51.07 51.202 2,834
*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?