Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.55 27.65 27.24 27.26 477,047 -0.25(-0.90%)
Apr 29, 2010 27.35 27.55 27.29 27.50 548,320 +0.33(+1.23%)
Apr 28, 2010 27.11 27.28 27.04 27.17 407,594 +0.15(+0.55%)
Apr 27, 2010 27.50 27.61 26.97 27.02 691,058 -0.59(-2.12%)
Apr 26, 2010 27.78 27.84 27.59 27.61 2,758,776 -0.13(-0.48%)
Apr 23, 2010 27.56 27.74 27.47 27.74 453,160 +0.17(+0.60%)
Apr 22, 2010 27.32 27.58 27.22 27.57 645,776 +0.10(+0.36%)
Apr 21, 2010 27.35 27.47 27.33 27.47 419,542 +0.10(+0.38%)
Apr 20, 2010 27.20 27.38 27.16 27.37 405,697 +0.27(+1.00%)
Apr 19, 2010 26.98 27.12 26.83 27.10 468,607 +0.08(+0.30%)
Apr 16, 2010 27.27 27.32 26.92 27.02 668,074 -0.32(-1.16%)
Apr 15, 2010 27.20 27.36 27.18 27.34 501,778 +0.09(+0.32%)
Apr 14, 2010 27.09 27.26 27.01 27.25 634,110 +0.20(+0.72%)
Apr 13, 2010 27.06 27.07 26.87 27.05 500,660 -0.02(-0.08%)
Apr 12, 2010 27.05 27.11 27.03 27.08 441,812 +0.06(+0.21%)
Apr 09, 2010 26.92 27.03 26.77 27.02 411,344 +0.15(+0.58%)
Apr 08, 2010 26.79 26.89 26.70 26.87 790,279 -0.03(-0.11%)
Apr 07, 2010 26.97 27.01 26.77 26.89 655,660 -0.14(-0.51%)
Apr 06, 2010 26.80 27.04 26.78 27.03 1,302,351 +0.21(+0.79%)
Apr 05, 2010 26.77 26.89 26.67 26.82 398,652 +0.15(+0.56%)
Apr 01, 2010 26.46 26.67 26.67 26.67 610,580 +0.25(+0.96%)
Mar 31, 2010 26.47 26.57 26.37 26.42 621,386 -0.11(-0.43%)
Mar 30, 2010 26.54 26.62 26.45 26.53 522,951 +0.03(+0.13%)
Mar 29, 2010 26.41 26.53 26.38 26.50 431,183 +0.18(+0.70%)
Mar 26, 2010 26.33 26.44 26.23 26.31 585,014 +0.02(+0.07%)
Mar 25, 2010 26.54 26.58 26.27 26.30 864,216 -0.11(-0.41%)
Mar 24, 2010 26.51 26.54 26.38 26.41 724,808 -0.22(-0.83%)
Mar 23, 2010 26.41 26.63 26.38 26.63 750,794 +0.19(+0.71%)
Mar 22, 2010 26.16 26.44 25.89 26.44 762,097 +0.14(+0.52%)
Mar 19, 2010 26.40 26.51 26.18 26.30 435,227 -0.10(-0.37%)
Mar 18, 2010 26.46 26.48 26.35 26.40 609,740 -0.03(-0.11%)
Mar 17, 2010 26.34 26.47 26.29 26.43 782,300 +0.16(+0.63%)
Mar 16, 2010 26.14 26.29 26.05 26.26 961,501 +0.18(+0.70%)
Mar 15, 2010 25.97 26.10 25.95 26.08 483,708 +0.07(+0.28%)
Mar 12, 2010 26.08 26.10 25.92 26.01 581,594 +0.01(+0.02%)
Mar 11, 2010 25.88 26.00 25.72 26.00 863,181 +0.11(+0.42%)
Mar 10, 2010 25.79 25.90 25.73 25.89 833,389 +0.10(+0.37%)
Mar 09, 2010 25.72 25.85 25.72 25.80 878,241 -0.01(-0.04%)
Mar 08, 2010 25.83 25.86 25.76 25.81 884,097 +0.01(+0.02%)
Mar 05, 2010 25.62 25.80 25.56 25.80 758,116 +0.30(+1.18%)
Mar 04, 2010 25.50 25.54 25.38 25.50 512,503 +0.05(+0.18%)
Mar 03, 2010 25.48 25.62 25.40 25.46 644,359 +0.01(+0.04%)
Mar 02, 2010 25.40 25.53 25.38 25.44 1,133,422 +0.11(+0.45%)
Mar 01, 2010 25.11 25.34 25.08 25.33 428,384 +0.30(+1.20%)
Feb 26, 2010 25.17 25.17 24.97 25.03 484,659 -0.15(-0.59%)
Feb 25, 2010 24.93 25.19 24.85 25.18 748,322 -0.07(-0.27%)
Feb 24, 2010 25.15 25.26 25.04 25.25 534,563 +0.15(+0.59%)
Feb 23, 2010 25.29 25.35 25.07 25.10 604,440 -0.23(-0.92%)
Feb 22, 2010 25.43 25.43 25.29 25.33 648,469 +0.03(+0.11%)
Feb 19, 2010 25.11 25.36 25.10 25.30 965,943 +0.13(+0.52%)
Feb 18, 2010 24.93 25.19 24.93 25.17 762,743 +0.26(+1.03%)
Feb 17, 2010 24.92 24.97 24.80 24.92 632,734 +0.12(+0.48%)
Feb 16, 2010 24.49 24.82 24.49 24.80 590,586 +0.41(+1.68%)
Feb 12, 2010 24.20 24.39 24.39 24.39 634,793 +0.02(+0.07%)
Feb 11, 2010 24.08 24.39 23.94 24.37 591,841 +0.23(+0.97%)
Feb 10, 2010 24.19 24.21 23.94 24.14 452,749 -0.07(-0.31%)
Feb 09, 2010 24.05 24.37 23.99 24.21 1,269,703 +0.29(+1.21%)
Feb 08, 2010 24.09 24.19 23.90 23.92 631,734 -0.17(-0.71%)
Feb 05, 2010 24.01 24.12 23.69 24.09 1,370,279 +0.01(+0.02%)
Feb 04, 2010 24.51 24.53 24.05 24.09 990,976 -0.57(-2.33%)
Feb 03, 2010 24.75 24.76 24.57 24.66 554,991 -0.14(-0.55%)
Feb 02, 2010 24.62 24.85 24.48 24.80 750,043 +0.22(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.