$44.73 -0.33 (%) iSh AsiaPac Div Shs - NYSEARCA

Jul. 31, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYA historical data

Date Open High Low Close Volume
7/31/201545.0945.1544.7344.731,494
7/30/201544.7945.0644.7045.061,883
7/29/201544.8544.9544.8544.951,461
7/28/201544.5144.7644.5144.76902
7/27/201544.2644.2644.0244.022,304
7/24/201544.6044.6044.1544.265,761
7/23/201545.0045.0044.7344.822,024
7/22/201545.1145.2845.0645.1319,151
7/21/201545.1845.6445.1845.442,532
7/20/201545.3245.4245.1645.394,269
7/17/201545.3845.5845.3845.46532
7/16/201545.5845.9345.5845.672,349
7/15/201545.4745.7445.2545.252,749
7/14/201545.6545.7945.6545.732,225
7/13/201545.1645.4245.1445.422,846
7/10/201545.1245.3845.1045.264,639
7/9/201545.1145.1344.6244.6739,946
7/8/201544.6544.7144.4944.4912,526
7/7/201545.4445.6945.0045.6812,126
7/6/201546.0046.5645.7145.985,726
7/2/201547.5147.5847.4247.512,947
7/1/201547.0947.1846.8947.031,588
6/30/201546.7646.7646.5546.712,091
6/29/201546.3047.0046.0646.267,156
6/26/201547.0847.1646.7147.047,716
6/25/201548.0448.0448.0448.04626
6/24/201548.8148.8148.5048.503,615
6/23/201549.1449.4549.1449.174,243
6/22/201549.2149.3249.0649.151,183
6/19/201548.8848.9348.8848.93801
6/18/201548.7749.0548.7748.941,930
6/17/201548.0248.5047.8548.322,418
6/16/201548.2548.3348.2548.33917
6/15/201548.7548.7548.7048.70703
6/12/201548.5748.8448.5748.635,578
6/11/201548.7848.9548.7848.903,463
6/10/201548.5248.7748.5048.7711,053
6/9/201548.0648.1747.9147.994,163
6/8/201547.8748.1547.8148.012,487
6/5/201547.9348.0747.7447.973,312
6/4/201548.7848.7848.1548.152,235
6/3/201549.6949.7249.6949.722,967
6/2/201549.7350.1349.6850.133,209
6/1/201550.0050.0049.8149.811,009
5/29/201550.0750.1349.9950.021,090
5/28/201549.9050.0849.6150.082,468
5/27/201550.2850.5150.2850.402,436
5/26/201550.5350.5350.2650.26939
5/22/201550.5350.5350.4150.411,608
5/21/201550.2950.5650.2950.562,449
5/20/201549.8049.8049.6349.781,545
5/19/201550.4950.4950.0150.107,942
5/18/201551.0251.0250.7951.001,684
5/15/201551.1751.4051.1751.341,515
5/14/201551.5151.5150.9851.091,708
5/13/201550.5951.4450.5951.137,904
5/12/201549.5049.8249.5049.7318,972
5/11/201548.8748.9848.7048.701,540
5/8/201549.1949.3249.1649.184,195
5/7/201549.0049.0048.8248.991,701
5/6/201549.6049.6049.2549.252,571
5/5/201549.7549.8549.6349.772,310
5/4/201549.9549.9549.9549.95598
5/1/201550.3850.3850.0750.07604
4/30/201549.8950.0249.7649.954,649
4/29/201551.0551.0550.7150.752,747
4/28/201551.2251.5651.1551.566,241
4/27/201551.0051.0350.8950.891,234
4/24/201549.9050.1149.9050.113,627
4/23/201549.2749.5349.2749.533,899
4/22/201549.0049.1849.0049.151,325
4/21/201548.7548.8348.5148.573,098
4/20/201548.7348.9148.7248.814,978
4/17/201548.7649.1148.7649.116,232
4/16/201549.5749.9149.5349.692,344
4/15/201548.6449.2748.6449.085,838
4/14/201548.7048.9948.7048.981,582
4/13/201548.7748.7748.3948.552,883
4/10/201549.4149.5849.4149.582,080
4/9/201549.6749.7649.4449.763,245
4/8/201549.7650.0049.6749.952,690
4/7/201549.4549.4549.0349.151,723
4/6/201549.0749.2848.8949.056,522
4/2/201548.3648.6848.3648.584,712
4/1/201548.8848.8848.4048.618,373
3/31/201548.8348.8448.6148.715,716
3/30/201549.2649.5549.2049.332,684
3/27/201549.6649.6649.4649.523,754
3/26/201550.1750.1749.8049.822,683
3/25/201551.2851.2850.5350.542,231
3/24/201552.0152.2451.8751.872,951
3/23/201551.7152.4251.7152.4110,571
3/20/201550.9151.1850.4851.076,955
3/19/201550.2650.3550.1850.225,891
3/18/201549.5950.6949.5950.621,418
3/17/201549.7949.8349.6649.793,394
3/16/201549.7950.0049.7949.915,062
3/13/201549.7249.7249.3449.514,749
3/11/201549.3449.3448.9549.078,479
3/10/201549.2449.5149.2249.246,097
  • Showing 1-100 of 859 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!