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 (%)
May 29, 2009 20.35 20.61 20.23 20.58 602,785 +0.28(+1.39%)
May 28, 2009 20.16 20.36 19.91 20.30 1,013,032 +0.26(+1.32%)
May 27, 2009 20.54 20.55 20.03 20.03 1,103,143 -0.49(-2.41%)
May 26, 2009 19.81 20.56 19.81 20.52 1,161,232 +0.58(+2.91%)
May 22, 2009 19.98 20.13 19.84 19.94 653,964 +0.03(+0.14%)
May 21, 2009 20.08 20.13 19.73 19.92 1,041,173 -0.37(-1.84%)
May 20, 2009 20.64 20.86 20.26 20.29 1,202,194 -0.19(-0.93%)
May 19, 2009 20.47 20.69 20.43 20.48 1,184,907 -0.03(-0.14%)
May 18, 2009 20.10 20.55 20.10 20.51 1,128,407 +0.56(+2.82%)
May 15, 2009 20.12 20.24 19.83 19.94 872,168 -0.29(-1.42%)
May 14, 2009 20.12 20.39 20.02 20.23 1,040,907 +0.16(+0.77%)
May 13, 2009 20.40 20.46 20.05 20.08 957,787 -0.66(-3.19%)
May 12, 2009 20.76 21.07 20.48 20.74 1,140,184 -0.09(-0.41%)
May 11, 2009 21.12 21.20 20.81 20.82 993,414 -0.47(-2.19%)
May 08, 2009 20.87 21.35 20.83 21.29 1,959,614 +0.55(+2.63%)
May 07, 2009 21.10 21.21 20.62 20.74 982,312 -0.19(-0.91%)
May 06, 2009 20.85 21.01 20.67 20.93 1,367,246 +0.18(+0.89%)
May 05, 2009 20.78 20.89 20.63 20.75 894,375 -0.13(-0.61%)
May 04, 2009 20.30 20.91 20.27 20.88 1,645,408 +0.71(+3.53%)
May 01, 2009 20.04 20.26 19.94 20.16 805,347 +0.10(+0.52%)
Apr 30, 2009 20.33 20.47 20.01 20.06 1,361,255 -0.04(-0.20%)
Apr 29, 2009 19.80 20.26 19.75 20.10 818,025 +0.53(+2.70%)
Apr 28, 2009 19.50 19.86 19.43 19.57 996,616 -0.08(-0.41%)
Apr 27, 2009 19.43 19.94 19.43 19.65 850,735 -0.14(-0.73%)
Apr 24, 2009 19.40 19.94 19.40 19.80 1,232,965 +0.44(+2.26%)
Apr 23, 2009 19.40 19.42 19.08 19.36 956,197 +0.01(+0.06%)
Apr 22, 2009 19.24 19.75 19.14 19.35 1,310,780 -0.04(-0.21%)
Apr 21, 2009 18.72 19.44 18.72 19.39 2,561,919 +0.47(+2.46%)
Apr 20, 2009 19.55 19.70 18.92 18.92 1,044,727 -0.91(-4.61%)
Apr 17, 2009 19.66 19.96 19.54 19.84 1,118,825 +0.21(+1.08%)
Apr 16, 2009 19.34 19.77 19.13 19.62 1,224,620 +0.32(+1.67%)
Apr 15, 2009 18.85 19.33 18.80 19.30 975,829 +0.36(+1.91%)
Apr 14, 2009 19.38 19.38 18.90 18.94 1,470,095 -0.55(-2.80%)
Apr 13, 2009 19.40 19.64 19.10 19.48 1,154,048 +0.01(+0.03%)
Apr 09, 2009 19.10 19.49 19.04 19.48 1,073,169 +0.74(+3.92%)
Apr 08, 2009 18.55 18.80 18.47 18.74 799,369 +0.22(+1.21%)
Apr 07, 2009 18.67 18.85 18.52 18.52 900,665 -0.44(-2.30%)
Apr 06, 2009 19.00 19.11 18.73 18.96 937,951 -0.24(-1.26%)
Apr 03, 2009 18.96 19.20 18.80 19.20 1,127,384 +0.23(+1.21%)
Apr 02, 2009 18.83 19.21 18.70 18.97 1,820,536 +0.57(+3.09%)
Apr 01, 2009 18.01 18.47 17.73 18.40 1,043,257 +0.41(+2.27%)
Mar 31, 2009 17.97 18.36 17.84 17.99 1,581,980 +0.18(+1.03%)
Mar 30, 2009 18.15 18.15 17.56 17.81 1,468,838 -1.03(-5.49%)
Mar 26, 2009 18.57 18.84 18.34 18.84 2,679,473 +0.43(+2.34%)
Mar 25, 2009 18.39 18.71 17.83 18.41 3,310,547 +0.00(+0.00%)
Mar 24, 2009 18.73 18.81 18.41 18.41 2,118,649 -0.40(-2.11%)
Mar 23, 2009 18.19 18.88 18.19 18.81 1,952,397 +1.14(+6.44%)
Mar 20, 2009 17.97 18.17 17.63 17.67 2,261,791 -0.29(-1.60%)
Mar 19, 2009 18.24 18.30 17.89 17.96 2,589,834 -0.11(-0.60%)
Mar 18, 2009 17.40 18.26 17.22 18.07 2,355,333 +0.56(+3.22%)
Mar 17, 2009 17.00 17.53 16.89 17.50 1,539,116 +0.51(+2.97%)
Mar 16, 2009 17.11 17.50 16.97 17.00 2,179,644 +0.10(+0.61%)
Mar 13, 2009 16.88 16.98 16.63 16.89 0 +0.16(+0.93%)
Mar 12, 2009 16.11 16.81 15.85 16.74 2,047,774 +0.67(+4.18%)
Mar 11, 2009 16.11 16.36 15.91 16.07 1,568,733 +0.03(+0.18%)
Mar 10, 2009 15.15 16.08 15.15 16.04 2,113,792 +0.94(+6.24%)
Mar 09, 2009 15.01 15.47 15.01 15.09 2,974,981 -0.20(-1.28%)
Mar 06, 2009 15.24 15.62 14.89 15.29 0 +0.07(+0.45%)
Mar 05, 2009 15.75 15.81 15.19 15.22 1,744,106 -0.86(-5.32%)
Mar 04, 2009 15.91 16.35 15.73 16.08 1,495,401 -0.14(-0.85%)
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.