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

(ETF)
DVYA 
$55.6654
*  
0.0464
0.08%
Get DVYA Alerts
*Delayed - data as of Sep. 18, 2014 11:46 ET  -  Find a broker to begin trading DVYA now


Community Rating:
View:    DVYA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
11:46  55.97  55.6763  55.47  55.6654 1,153
09/17/2014 55.97 55.97 55.619 55.619 2,835
09/16/2014 56.125 56.714 56.114 56.642 2,866
09/15/2014 56.33 56.44 56.1 56.4 5,382
09/12/2014 57.14 57.14 56.75 56.7775 6,988
09/11/2014 57.35 57.4095 57.25 57.39 3,926
09/10/2014 57.9 57.9 57.851 57.851 2,419
09/09/2014 58.5 58.5 57.8919 58.1099 5,811
09/08/2014 59.06 59.06 58.64 58.64 1,027
09/05/2014 59.08 59.29 58.97 59.29 5,261
09/04/2014 59.63 59.64 59.11 59.11 11,162
09/03/2014 59.56 59.56 59.44 59.49 3,381
09/02/2014 59.1 59.2 58.9534 59.0488 8,422
08/29/2014 58.88 58.88 58.63 58.64 5,453
08/28/2014 58.99 58.99 58.7 58.764 1,889
08/27/2014 59.27 59.42 59.26 59.42 5,414
08/26/2014 59.36 59.36 59.1 59.13 22,906
08/25/2014 58.86 58.97 58.78 58.78 1,329
08/22/2014 59 59 58.72 58.84 1,558
08/21/2014 58.96 59.19 58.96 59.19 1,002
08/20/2014 59.22 59.3399 58.96 59.06 1,378
08/19/2014 58.93 59 58.8158 58.83 22,378
08/18/2014 58.32 58.47 58.32 58.47 343
08/15/2014 58.38 58.38 58.089 58.173 1,551
08/14/2014 58.151 58.31 58.0901 58.25 2,137
08/13/2014 58.1 58.1 57.73 57.73 3,067
08/12/2014 57.4688 57.4688 57.4688 57.4688 00
08/11/2014 57.47 57.5699 57.45 57.4688 3,084
08/08/2014 57.55 57.55 57.489 57.489 508
08/07/2014 57.9 57.94 57.2 57.54 17,167
08/06/2014 58.0778 58.0778 57.9 57.9 1,677
08/05/2014 58 58 57.5201 57.84 5,305
08/04/2014 58.13 58.37 58.091 58.37 3,208
08/01/2014 58.36 58.41 58.001 58.21 1,973
07/31/2014 58.78 58.78 58.27 58.31 12,449
07/30/2014 59.17 59.17 58.68 58.98 2,204
07/29/2014 59.26 59.26 59 59.0299 3,482
07/28/2014 59.08 59.34 59.08 59.3399 4,091
07/25/2014 59.35 59.35 59.1 59.1 2,494
07/24/2014 59.43 59.43 59.17 59.38 11,025
07/23/2014 59.32 59.57 59.32 59.57 6,015
07/22/2014 58.97 59.045 58.92 59.03 5,424
07/21/2014 58.79 58.79 58.45 58.592 3,118
07/18/2014 58.78 58.95 58.76 58.95 6,302
07/17/2014 58.74 58.8299 58.46 58.46 12,497
07/16/2014 58.88 58.89 58.7 58.7045 11,787
07/15/2014 58.8 58.8 58.52 58.7072 7,609
07/14/2014 58.98 59.06 58.98 59.06 906
07/11/2014 58.8 58.8 58.53 58.77 3,357
07/10/2014 58.2685 58.31 58.2685 58.31 3,310
07/09/2014 58.76 58.77 58.48 58.77 4,263
07/08/2014 58.98 59.09 58.7252 58.852 6,363
07/07/2014 58.95 58.95 58.8214 58.8214 3,105
07/03/2014 59.05 59.18 59.05 59.164 1,644
07/02/2014 59.25 59.25 58.87 59 4,211
07/01/2014 58.85 58.85 58.7852 58.7854 1,113
06/30/2014 58.33 58.3399 58.26 58.26 3,999
06/27/2014 58.67 58.74 58.67 58.68 1,261
06/26/2014 58.63 58.63 58.51 58.63 1,733
06/25/2014 57.9 58.3051 57.9 58.3 3,807
06/24/2014 58.11 58.13 57.67 57.67 3,411
06/23/2014 59.25 59.25 58.78 58.98 1,591
06/20/2014 59.06 59.1582 59.01 59.1582 1,252
06/19/2014 59.34 59.34 59.18 59.22 7,264
06/18/2014 58.48 58.98 58.35 58.98 8,166
06/17/2014 58.3299 58.349 58.3099 58.349 2,421
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?