ISHARES ASIA/PACIFIC DIVIDEND $54.91

down -0.03


18/6/2013 04:18 PM  |  NYSEARCA : DVYA  |  Industries :
Type:

DVYA historical data

Date Open High Low Close Volume
6/18/2013 54.77 55.02 54.77 54.91 18
6/17/2013 54.75 55.11 54.75 54.94 45
6/14/2013 54.18 54.52 53.96 53.96 23
6/13/2013 53.71 54.35 53.71 54.35 41
6/12/2013 53.70 53.94 53.35 53.35 9
6/11/2013 53.43 53.58 53.33 53.56 25
6/10/2013 54.48 54.48 54.01 54.20 19
6/7/2013 54.27 54.49 54.12 54.36 63
6/6/2013 53.65 54.35 53.56 54.35 136
6/5/2013 54.87 54.87 53.97 54.12 307
6/4/2013 55.69 55.69 55.09 55.68 32
6/3/2013 54.89 55.73 54.88 55.73 156
5/31/2013 55.19 55.20 54.44 54.44 75
5/30/2013 56.05 56.40 56.05 56.27 60
5/29/2013 56.19 56.19 55.70 55.87 436
5/28/2013 57.14 57.47 56.55 56.72 42
5/24/2013 56.63 56.68 56.41 56.67 476
5/23/2013 57.35 57.83 56.86 57.61 566
5/22/2013 59.35 59.35 58.05 58.13 266
5/21/2013 59.41 59.41 58.69 59.02 104
5/20/2013 59.17 59.67 59.17 59.57 90
5/17/2013 59.44 59.44 58.68 58.84 96
5/16/2013 59.45 59.60 59.25 59.45 48
5/15/2013 60.13 60.13 59.46 59.71 78
5/14/2013 60.64 60.64 60.30 60.52 90
5/13/2013 60.44 60.51 60.32 60.47 61
5/10/2013 60.90 60.90 60.20 60.49 87
5/9/2013 61.74 62.09 60.89 60.90 191
5/8/2013 61.00 61.60 61.00 61.59 145
5/7/2013 61.55 61.55 61.05 61.29 156
5/6/2013 61.95 61.95 61.23 61.53 202
5/3/2013 61.77 62.15 61.60 61.94 420
5/2/2013 61.31 61.60 61.13 61.24 258
5/1/2013 61.63 61.63 61.15 61.15 72
4/30/2013 61.65 62.09 61.61 61.83 85
4/29/2013 61.20 61.74 61.16 61.69 47
4/26/2013 60.96 61.04 60.58 60.86 62
4/25/2013 61.02 61.42 61.01 61.29 177
4/24/2013 60.63 60.75 60.59 60.75 36
4/23/2013 60.19 60.38 59.79 60.32 151
4/22/2013 59.57 59.87 59.13 59.52 108
4/19/2013 59.19 59.52 59.19 59.45 63
4/18/2013 59.13 59.26 58.90 59.19 67
4/17/2013 59.99 59.99 58.84 59.08 68
4/16/2013 59.53 59.81 59.44 59.64 45
4/15/2013 59.26 59.26 58.21 58.22 63
4/12/2013 59.42 59.55 59.11 59.43 95
4/11/2013 59.61 59.94 59.49 59.67 100
4/10/2013 59.37 59.72 59.32 59.63 108
4/9/2013 58.59 59.25 58.59 59.03 262
4/8/2013 58.48 58.48 58.10 58.32 332
4/5/2013 58.25 58.25 57.67 58.04 85
4/4/2013 58.62 58.63 58.35 58.51 52
4/3/2013 58.93 58.93 58.10 58.26 67
4/2/2013 58.74 58.76 58.52 58.53 39
4/1/2013 58.45 58.45 57.91 57.97 30
3/28/2013 58.59 58.75 58.57 58.67 43
3/27/2013 58.37 58.64 58.37 58.59 28
3/26/2013 58.09 58.48 58.09 58.48 30
3/25/2013 58.11 58.14 57.68 57.68 18
3/22/2013 57.94 58.11 57.84 58.07 55
3/21/2013 58.03 58.25 57.93 57.93 38
3/20/2013 57.89 57.97 57.75 57.87 47
3/19/2013 57.46 57.46 57.21 57.21 36
3/18/2013 58.22 58.22 57.69 57.69 39
3/15/2013 57.95 58.13 57.91 58.13 22
3/14/2013 57.55 57.91 57.55 57.83 27
3/13/2013 57.61 57.82 57.52 57.72 52
3/12/2013 58.86 58.86 57.79 57.94 64
3/11/2013 58.00 58.26 58.00 58.18 36
3/8/2013 58.15 58.15 57.62 57.69 207
3/7/2013 58.22 58.25 58.08 58.20 27
3/6/2013 58.04 58.04 57.69 57.71 146
3/5/2013 57.53 57.69 57.53 57.59 12
3/4/2013 57.00 57.23 56.72 57.23 195
3/1/2013 57.48 57.48 57.07 57.25 6
2/28/2013 57.03 57.51 57.03 57.31 95
2/27/2013 56.97 57.03 56.96 56.99 9
2/26/2013 57.00 57.00 56.48 56.89 27
2/25/2013 57.37 57.37 57.01 57.03 7
2/22/2013 56.77 57.06 56.70 57.06 24
2/21/2013 56.72 56.72 56.00 56.14 63
2/20/2013 57.44 57.44 56.94 56.94 37
2/19/2013 57.49 57.62 57.49 57.62 36
2/15/2013 57.00 57.00 56.85 56.95 24
2/14/2013 56.90 56.94 56.90 56.94 5
2/13/2013 56.80 56.93 56.80 56.86 5
2/12/2013 56.30 56.54 56.30 56.44 72
2/11/2013 56.30 56.57 56.18 56.38 79
2/8/2013 56.22 56.36 56.22 56.36 21
2/7/2013 56.47 56.47 56.00 56.06 22
2/6/2013 55.82 56.13 55.82 56.13 7
2/5/2013 55.82 56.03 55.80 55.99 16
2/4/2013 56.07 56.07 55.72 55.72 14
2/1/2013 56.56 56.69 56.40 56.63 67
1/31/2013 56.09 56.24 56.09 56.16 42
1/30/2013 56.61 56.61 56.08 56.15 72
1/29/2013 55.76 56.09 55.76 56.07 66
1/28/2013 55.79 55.79 55.59 55.69 15
1/25/2013 55.94 56.00 55.58 55.76 152
Marketplace
Trading Center