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 (%)
Jan 31, 2011 29.41 29.59 29.39 29.49 1,207,186 +0.14(+0.46%)
Jan 28, 2011 29.82 29.86 29.32 29.35 1,831,683 -0.45(-1.50%)
Jan 27, 2011 29.71 29.83 29.63 29.80 877,824 +0.12(+0.42%)
Jan 26, 2011 29.69 29.80 29.61 29.68 2,564,102 +0.04(+0.12%)
Jan 25, 2011 29.52 29.64 29.44 29.64 1,327,038 +0.06(+0.20%)
Jan 24, 2011 29.33 29.65 29.33 29.58 1,030,789 +0.18(+0.62%)
Jan 21, 2011 29.53 29.58 29.37 29.40 1,405,248 -0.02(-0.08%)
Jan 20, 2011 29.38 29.50 29.33 29.42 1,259,474 -0.04(-0.12%)
Jan 19, 2011 29.70 29.71 29.40 29.46 1,402,146 -0.21(-0.70%)
Jan 18, 2011 29.68 29.68 29.51 29.66 1,508,758 +0.07(+0.24%)
Jan 14, 2011 29.37 29.60 29.36 29.59 1,075,338 +0.15(+0.52%)
Jan 13, 2011 29.53 29.56 29.38 29.44 1,225,287 -0.09(-0.30%)
Jan 12, 2011 29.53 29.61 29.46 29.53 1,428,705 +0.17(+0.57%)
Jan 11, 2011 29.46 29.46 29.28 29.36 1,079,626 +0.01(+0.05%)
Jan 10, 2011 29.26 29.37 29.09 29.35 1,264,987 +0.03(+0.10%)
Jan 07, 2011 29.60 29.60 29.20 29.32 1,316,337 -0.16(-0.54%)
Jan 06, 2011 29.59 29.59 29.38 29.48 1,047,459 -0.08(-0.28%)
Jan 05, 2011 29.44 29.60 29.43 29.56 1,097,195 +0.04(+0.12%)
Jan 04, 2011 29.68 29.68 29.40 29.52 1,441,319 -0.10(-0.34%)
Jan 03, 2011 29.60 29.69 29.51 29.62 912,383 +0.21(+0.70%)
Dec 31, 2010 29.48 29.55 29.39 29.42 460,649 -0.08(-0.28%)
Dec 30, 2010 29.53 29.57 29.47 29.50 685,827 -0.05(-0.16%)
Dec 29, 2010 29.62 29.62 29.53 29.55 939,998 +0.00(+0.00%)
Dec 28, 2010 29.60 29.61 29.41 29.55 787,413 +0.03(+0.10%)
Dec 27, 2010 29.44 29.54 29.39 29.52 894,196 +0.01(+0.04%)
Dec 23, 2010 29.57 29.57 29.46 29.50 1,128,312 -0.02(-0.08%)
Dec 22, 2010 29.45 29.56 29.38 29.53 1,320,942 +0.16(+0.54%)
Dec 21, 2010 29.39 29.40 29.32 29.37 1,385,419 +0.07(+0.24%)
Dec 20, 2010 29.37 29.38 29.21 29.30 1,195,668 +0.05(+0.16%)
Dec 17, 2010 29.19 29.28 29.13 29.25 1,230,696 -0.04(-0.12%)
Dec 16, 2010 29.10 29.29 29.04 29.29 1,059,236 +0.21(+0.72%)
Dec 15, 2010 29.17 29.26 29.05 29.08 1,184,163 -0.13(-0.46%)
Dec 14, 2010 29.16 29.30 29.14 29.21 1,205,610 +0.11(+0.38%)
Dec 13, 2010 29.18 29.18 29.07 29.10 1,336,476 +0.08(+0.28%)
Dec 10, 2010 28.92 29.05 28.89 29.02 1,571,288 +0.17(+0.59%)
Dec 09, 2010 28.89 28.92 28.74 28.85 3,408,738 +0.09(+0.30%)
Dec 08, 2010 28.77 28.83 28.66 28.76 1,457,087 +0.02(+0.08%)
Dec 07, 2010 28.86 28.93 28.70 28.74 1,441,546 +0.07(+0.24%)
Dec 06, 2010 28.69 28.73 28.63 28.67 1,058,744 -0.03(-0.10%)
Dec 03, 2010 28.60 28.73 28.51 28.70 952,496 +0.03(+0.09%)
Dec 02, 2010 28.50 28.68 28.45 28.67 1,029,494 +0.23(+0.79%)
Dec 01, 2010 28.24 28.47 28.20 28.45 934,135 +0.51(+1.84%)
Nov 30, 2010 27.94 28.06 27.83 27.93 985,142 -0.16(-0.56%)
Nov 29, 2010 28.07 28.15 27.78 28.09 1,206,596 -0.09(-0.31%)
Nov 26, 2010 28.19 28.30 28.10 28.18 412,064 -0.15(-0.52%)
Nov 24, 2010 28.17 28.32 28.32 28.32 884,399 +0.34(+1.21%)
Nov 23, 2010 27.96 28.07 27.84 27.98 1,111,628 -0.28(-0.99%)
Nov 22, 2010 28.10 28.28 27.96 28.27 1,081,705 +0.05(+0.17%)
Nov 19, 2010 28.21 28.22 28.03 28.22 569,013 -0.01(-0.02%)
Nov 18, 2010 28.07 28.28 28.07 28.22 1,007,228 +0.32(+1.13%)
Nov 17, 2010 27.91 27.98 27.80 27.91 1,040,719 +0.04(+0.15%)
Nov 16, 2010 28.13 28.13 27.72 27.87 1,160,295 -0.39(-1.39%)
Nov 15, 2010 28.30 28.46 28.22 28.26 785,774 +0.09(+0.31%)
Nov 12, 2010 28.34 28.37 28.10 28.17 1,605,382 -0.29(-1.03%)
Nov 11, 2010 28.37 28.50 28.31 28.46 1,432,850 -0.03(-0.10%)
Nov 10, 2010 28.41 28.51 28.24 28.49 1,025,241 +0.02(+0.06%)
Nov 09, 2010 28.76 28.77 28.37 28.48 804,471 -0.21(-0.73%)
Nov 08, 2010 28.77 28.77 28.55 28.69 1,049,601 -0.14(-0.50%)
Nov 05, 2010 28.81 28.86 28.71 28.83 1,217,204 +0.03(+0.11%)
Nov 04, 2010 28.55 28.80 28.55 28.80 2,332,577 +0.46(+1.61%)
Nov 03, 2010 28.32 28.38 28.04 28.34 1,931,917 +0.04(+0.14%)
Nov 02, 2010 28.22 28.34 28.15 28.30 1,268,705 +0.27(+0.98%)
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.