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 (%)
Sep 27, 2013 43.33 43.40 43.19 43.31 678,620 -0.20(-0.46%)
Sep 26, 2013 43.41 43.60 43.35 43.52 808,142 +0.15(+0.35%)
Sep 25, 2013 43.54 43.62 43.35 43.37 573,598 -0.16(-0.36%)
Sep 24, 2013 43.50 43.68 43.42 43.52 1,087,150 +0.02(+0.04%)
Sep 23, 2013 43.43 43.57 43.24 43.50 1,173,191 +0.09(+0.21%)
Sep 20, 2013 43.91 43.92 43.41 43.41 1,154,716 -0.47(-1.07%)
Sep 19, 2013 44.00 44.12 43.78 43.89 1,394,617 -0.06(-0.13%)
Sep 18, 2013 43.30 44.04 43.16 43.94 2,081,008 +0.63(+1.45%)
Sep 17, 2013 43.10 43.32 43.08 43.32 959,607 +0.28(+0.66%)
Sep 16, 2013 43.23 43.28 42.96 43.03 1,030,046 +0.25(+0.59%)
Sep 13, 2013 42.63 42.81 42.61 42.78 1,722,216 +0.17(+0.39%)
Sep 12, 2013 42.70 42.83 42.57 42.61 1,341,009 -0.12(-0.27%)
Sep 11, 2013 42.75 42.77 42.51 42.73 846,269 +0.03(+0.08%)
Sep 10, 2013 42.52 42.70 42.47 42.70 2,057,779 +0.34(+0.81%)
Sep 09, 2013 42.01 42.37 41.99 42.35 811,791 +0.39(+0.92%)
Sep 06, 2013 42.02 42.23 41.71 41.97 819,169 +0.05(+0.12%)
Sep 05, 2013 41.94 42.02 41.84 41.92 923,476 -0.03(-0.06%)
Sep 04, 2013 41.61 41.98 41.55 41.94 1,667,275 +0.29(+0.70%)
Sep 03, 2013 42.11 42.30 41.49 41.65 1,344,138 -0.16(-0.37%)
Aug 30, 2013 42.12 42.12 41.70 41.81 1,128,810 -0.23(-0.55%)
Aug 29, 2013 41.98 42.20 41.93 42.04 1,199,303 +0.01(+0.03%)
Aug 28, 2013 41.97 42.18 41.84 42.02 960,421 +0.03(+0.08%)
Aug 27, 2013 42.15 42.29 41.95 41.99 1,511,386 -0.50(-1.19%)
Aug 26, 2013 42.75 42.78 42.44 42.50 912,508 -0.21(-0.48%)
Aug 23, 2013 42.55 42.74 42.44 42.70 660,691 +0.23(+0.55%)
Aug 22, 2013 42.23 42.55 42.21 42.47 1,499,645 +0.34(+0.81%)
Aug 21, 2013 42.39 42.49 42.10 42.13 1,224,444 -0.35(-0.82%)
Aug 20, 2013 42.25 42.66 42.21 42.48 771,630 +0.26(+0.61%)
Aug 19, 2013 42.46 42.57 42.22 42.22 1,532,827 -0.32(-0.74%)
Aug 16, 2013 42.74 42.74 42.43 42.54 1,970,640 -0.27(-0.63%)
Aug 15, 2013 43.23 43.25 42.77 42.81 1,561,474 -0.71(-1.63%)
Aug 14, 2013 43.69 43.75 43.47 43.52 1,914,433 -0.21(-0.49%)
Aug 13, 2013 43.89 43.92 43.57 43.73 972,840 -0.04(-0.09%)
Aug 12, 2013 43.76 43.83 43.67 43.77 751,639 -0.11(-0.25%)
Aug 09, 2013 43.96 44.09 43.74 43.88 871,670 -0.18(-0.41%)
Aug 08, 2013 43.99 44.14 43.83 44.06 1,575,134 +0.17(+0.40%)
Aug 07, 2013 43.83 43.93 43.70 43.89 680,087 -0.05(-0.12%)
Aug 06, 2013 44.07 44.11 43.86 43.94 733,429 -0.19(-0.42%)
Aug 05, 2013 44.20 44.21 44.06 44.12 1,156,903 -0.15(-0.34%)
Aug 02, 2013 44.19 44.27 44.05 44.27 1,033,378 +0.03(+0.07%)
Aug 01, 2013 43.93 44.29 43.91 44.24 2,091,843 +0.61(+1.39%)
Jul 31, 2013 43.69 43.90 43.58 43.63 843,729 +0.00(+0.00%)
Jul 30, 2013 43.67 43.85 43.53 43.63 656,374 +0.14(+0.33%)
Jul 29, 2013 43.43 43.56 43.39 43.49 509,819 -0.03(-0.07%)
Jul 26, 2013 43.44 43.55 43.14 43.52 1,007,607 -0.02(-0.04%)
Jul 25, 2013 43.23 43.56 43.21 43.54 738,389 +0.26(+0.61%)
Jul 24, 2013 43.68 43.69 43.19 43.28 1,142,766 -0.34(-0.77%)
Jul 23, 2013 43.71 43.71 43.56 43.61 700,345 +0.00(+0.00%)
Jul 22, 2013 43.59 43.74 43.57 43.61 942,847 +0.04(+0.09%)
Jul 19, 2013 43.41 43.58 43.38 43.58 898,315 +0.08(+0.18%)
Jul 18, 2013 43.25 43.52 43.17 43.50 1,019,949 +0.34(+0.80%)
Jul 17, 2013 43.16 43.33 43.07 43.15 1,188,500 +0.01(+0.02%)
Jul 16, 2013 43.36 43.41 43.04 43.14 1,011,175 -0.22(-0.51%)
Jul 15, 2013 43.12 43.38 43.05 43.36 1,716,813 +0.34(+0.78%)
Jul 12, 2013 42.99 43.10 42.85 43.03 1,030,350 +0.03(+0.08%)
Jul 11, 2013 42.86 43.02 42.79 42.99 1,412,420 +0.48(+1.14%)
Jul 10, 2013 42.43 42.63 42.35 42.51 1,231,295 +0.08(+0.20%)
Jul 09, 2013 42.32 42.49 42.01 42.43 1,415,446 +0.42(+1.00%)
Jul 08, 2013 42.09 42.15 41.81 42.01 1,839,305 +0.31(+0.74%)
Jul 05, 2013 41.66 41.73 41.24 41.70 1,413,341 +0.24(+0.58%)
Jul 03, 2013 41.29 41.54 41.20 41.46 852,358 +0.01(+0.03%)
Jul 02, 2013 41.51 41.75 41.26 41.44 3,469,791 -0.06(-0.14%)
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.