$46.00 +0.27 (%) iSh AsiaPac Div Shs -

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVYA historical data

Date Open High Low Close Volume
9/27/201645.5546.0045.5546.0031,772
9/26/201646.0446.0445.7345.732,073
9/23/201646.5846.9146.5846.8044,806
9/22/201647.1147.2446.9747.046,961
9/21/201646.1746.5346.0146.537,467
9/20/201645.9746.1445.9546.0512,335
9/19/201645.7245.8945.6545.651,929
9/16/201645.3845.6545.3345.6463,296
9/15/201645.0945.7145.0945.5426,920
9/14/201644.9544.9644.6044.6530,077
9/13/201644.9444.9444.4544.6668,467
9/12/201645.4545.9344.8345.9399,137
9/9/201646.8246.8246.1846.2031,912
9/8/201647.4247.4647.2247.2911,276
9/7/201647.5147.5147.1747.484,058
9/6/201647.1147.3247.0447.2715,659
9/2/201646.4146.4246.2646.3811,569
9/1/201646.1246.3146.1246.3039,975
8/31/201646.3946.3946.2046.258,395
8/30/201646.4946.5346.4046.4322,644
8/29/201646.3846.6646.3846.499,320
8/26/201647.2347.5446.4846.551,807
8/25/201646.8446.9146.8246.885,315
8/24/201647.0347.3547.0347.135,054
8/23/201647.6647.6647.5147.511,876
8/22/201647.8848.2047.8847.9923,873
8/19/201647.8648.0347.7847.9813,168
8/18/201647.6847.9547.6847.894,598
8/17/201646.9347.0346.9347.0238,825
8/16/201646.9947.0946.7446.93121,147
8/15/201647.1847.2847.0747.17172,441
8/12/201647.5347.6247.0247.11292,667
8/11/201647.6547.7147.4347.6715,362
8/10/201647.4947.5947.1847.3666,699
8/9/201647.5547.8947.4747.5330,661
8/8/201646.9847.4046.9847.21333,525
8/5/201646.8346.8746.6346.86178,904
8/4/201646.1246.4946.1246.48141,288
8/3/201645.6746.0845.6646.08161,231
8/2/201646.3446.5045.9746.23160,064
8/1/201646.9546.9546.4646.50175,762
7/29/201646.3546.6746.3046.64345,147
7/28/201645.9146.1645.9146.12169,674
7/27/201645.7745.9445.3045.80183,703
7/26/201645.6745.9145.4445.89138,835
7/25/201645.4445.4445.2145.341,045
7/22/201645.2145.3845.2145.3711,470
7/21/201645.1945.2045.0245.022,772
7/20/201644.7244.9644.7244.9326,012
7/19/201644.6144.6144.5044.588,511
7/18/201644.8245.0544.8245.0552,402
7/15/201645.0445.0444.9045.012,150
7/14/201644.8945.0844.8845.039,504
7/13/201644.8344.8344.6644.7111,512
7/12/201644.6144.9044.6044.756,976
7/11/201643.9644.0943.9644.0250,132
7/8/201643.4243.8443.4243.84957
7/7/201642.6642.7242.6442.653,257
7/6/201642.4042.9542.3642.957,969
7/5/201642.8442.8442.4642.5515,869
7/1/201643.0043.0042.9042.9235,886
6/30/201642.4542.7642.4242.757,483
6/29/201642.0942.2242.0942.224,150
6/28/201641.2441.4240.9841.4216,033
6/27/201641.1041.1040.1040.3620,487
6/24/201641.4242.3341.4241.5111,376
6/23/201643.1843.5843.1743.585,127
6/22/201642.8742.9542.6742.6747,518
6/21/201642.8242.8242.7542.82496
6/20/201643.0843.2243.0143.011,000
6/17/201642.0242.1141.9942.111,119
6/16/201641.1541.8241.1141.825,362
6/15/201642.2542.3142.1842.18554
6/14/201642.0442.0441.7341.734,319
6/13/201642.5442.5442.1942.199,919
6/10/201642.9342.9342.5142.687,673
6/9/201643.6043.7243.5643.6811,893
6/8/201643.7243.7643.6343.744,332
6/7/201643.2543.4643.2543.419,773
6/6/201642.9642.9642.8442.9411,225
6/3/201642.4942.6842.4442.6656,615
6/2/201642.0042.2441.9642.24122,479
6/1/201641.7342.0641.7342.06186,018
5/31/201641.8341.9041.7541.8825,683
5/27/201641.9141.9541.7141.723,688
5/26/201641.7841.7841.7441.744,903
5/25/201641.3841.5741.3841.5735,371
5/24/201640.8741.1340.8741.1311,121
5/23/201641.0041.0040.8540.883,601
5/20/201641.1941.2241.0941.1111,717
5/19/201640.5340.7840.5340.7819,075
5/18/201641.0241.0241.0241.020
5/17/201641.2741.3041.0241.029,328
5/16/201640.8040.8540.6340.85773
5/13/201640.7840.7840.5840.583,144
5/12/201641.3841.3840.9340.999,351
5/11/201641.0141.3841.0141.1913,673
5/10/201641.1241.2941.0741.298,905
5/9/201641.3141.3141.0741.167,956
5/6/201641.1241.4341.1241.4313,002
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center