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, 2013 59.91 60.19 59.91 60.13 871,168 +0.12(+0.20%)
Jan 30, 2013 60.20 60.30 59.92 60.01 1,193,543 -0.17(-0.28%)
Jan 29, 2013 59.80 60.24 59.80 60.18 1,343,368 +0.27(+0.45%)
Jan 28, 2013 59.87 59.95 59.64 59.91 994,956 +0.02(+0.03%)
Jan 25, 2013 59.84 59.91 59.57 59.89 1,027,922 +0.22(+0.37%)
Jan 24, 2013 59.58 59.84 59.54 59.67 908,896 +0.18(+0.30%)
Jan 23, 2013 59.71 59.71 59.37 59.49 1,298,038 -0.25(-0.42%)
Jan 22, 2013 59.23 59.76 59.15 59.74 1,048,490 +0.49(+0.83%)
Jan 18, 2013 59.11 59.27 58.90 59.25 793,131 +0.23(+0.39%)
Jan 17, 2013 58.70 59.15 58.66 59.02 1,166,206 +0.52(+0.89%)
Jan 16, 2013 58.61 58.66 58.47 58.50 770,159 -0.25(-0.43%)
Jan 15, 2013 58.45 58.77 58.40 58.75 837,454 +0.13(+0.22%)
Jan 14, 2013 58.61 58.69 58.50 58.62 1,031,741 +0.05(+0.09%)
Jan 11, 2013 58.64 58.67 58.38 58.57 851,240 -0.04(-0.07%)
Jan 10, 2013 58.73 58.75 58.39 58.61 1,092,141 +0.27(+0.46%)
Jan 09, 2013 58.32 58.44 58.18 58.34 1,050,700 +0.12(+0.21%)
Jan 08, 2013 58.31 58.43 58.09 58.22 1,081,628 -0.23(-0.39%)
Jan 07, 2013 58.69 58.71 58.38 58.45 1,130,185 -0.41(-0.70%)
Jan 04, 2013 58.69 58.90 58.57 58.86 1,059,126 +0.34(+0.58%)
Jan 03, 2013 58.55 58.75 58.39 58.52 1,458,110 -0.02(-0.03%)
Jan 02, 2013 58.28 58.54 58.10 58.54 2,311,495 +1.30(+2.27%)
Dec 31, 2012 56.39 57.30 56.22 57.24 1,578,931 +0.83(+1.47%)
Dec 28, 2012 56.69 57.00 56.41 56.41 1,002,152 -0.54(-0.95%)
Dec 27, 2012 57.14 57.25 56.41 56.95 2,327,075 -0.16(-0.28%)
Dec 26, 2012 57.56 57.57 57.08 57.11 966,505 -0.30(-0.52%)
Dec 24, 2012 57.50 57.62 57.29 57.41 1,245,015 -0.21(-0.36%)
Dec 21, 2012 57.34 57.83 57.34 57.62 1,973,304 -0.46(-0.79%)
Dec 20, 2012 57.82 58.09 57.75 58.08 993,670 +0.26(+0.45%)
Dec 19, 2012 58.19 58.20 57.80 57.82 1,805,221 -0.83(-1.42%)
Dec 18, 2012 58.18 58.70 58.06 58.65 1,591,425 +0.55(+0.94%)
Dec 17, 2012 57.62 58.12 57.58 58.10 1,255,000 +0.61(+1.07%)
Dec 14, 2012 57.60 57.69 57.44 57.49 1,173,020 -0.12(-0.21%)
Dec 13, 2012 57.90 57.93 57.47 57.61 1,033,550 -0.28(-0.48%)
Dec 12, 2012 58.08 58.34 57.82 57.89 1,325,666 -0.15(-0.26%)
Dec 11, 2012 57.97 58.17 57.85 58.04 2,412,887 +0.21(+0.36%)
Dec 10, 2012 57.69 57.91 57.68 57.83 2,028,437 +0.08(+0.14%)
Dec 07, 2012 57.78 57.84 57.48 57.75 900,162 +0.11(+0.19%)
Dec 06, 2012 57.56 57.72 57.48 57.64 842,422 +0.08(+0.14%)
Dec 05, 2012 57.25 57.77 57.06 57.56 1,657,947 +0.34(+0.59%)
Dec 04, 2012 57.34 57.53 57.12 57.22 781,275 -0.42(-0.73%)
Nov 30, 2012 57.52 57.75 57.45 57.64 1,641,361 +0.19(+0.33%)
Nov 29, 2012 57.30 57.52 57.17 57.45 944,738 +0.24(+0.42%)
Nov 28, 2012 56.69 57.23 56.37 57.21 859,097 +0.35(+0.62%)
Nov 27, 2012 56.89 57.20 56.84 56.86 857,837 -0.07(-0.12%)
Nov 26, 2012 56.64 56.98 56.63 56.93 842,256 +0.10(+0.18%)
Nov 23, 2012 56.56 56.84 56.43 56.83 291,655 +0.46(+0.82%)
Nov 21, 2012 56.35 56.41 56.16 56.37 1,320,639 +0.03(+0.05%)
Nov 20, 2012 56.14 56.38 55.93 56.34 1,026,332 +0.15(+0.27%)
Nov 19, 2012 56.03 56.19 55.87 56.19 1,039,993 +0.74(+1.33%)
Nov 16, 2012 54.95 55.54 54.69 55.45 2,735,789 +0.53(+0.97%)
Nov 15, 2012 55.07 55.34 54.67 54.92 2,558,723 -0.17(-0.31%)
Nov 14, 2012 56.00 56.03 54.96 55.09 2,167,529 -0.75(-1.34%)
Nov 13, 2012 55.72 56.33 55.55 55.84 1,561,257 -0.07(-0.13%)
Nov 12, 2012 56.12 56.17 55.79 55.91 1,039,666 -0.15(-0.27%)
Nov 09, 2012 55.99 56.48 55.81 56.06 916,444 -0.06(-0.11%)
Nov 08, 2012 56.59 56.87 56.11 56.12 1,138,948 -0.48(-0.85%)
Nov 07, 2012 57.54 57.55 56.26 56.60 1,719,217 -1.23(-2.13%)
Nov 06, 2012 57.60 58.03 57.44 57.83 614,160 +0.39(+0.68%)
Nov 05, 2012 57.48 57.54 57.14 57.44 667,777 -0.16(-0.28%)
Nov 02, 2012 58.50 58.50 57.57 57.60 460,922 -0.66(-1.13%)
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.