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 (%)
Oct 30, 2009 41.54 41.64 40.61 40.70 848,976 -0.98(-2.35%)
Oct 29, 2009 41.23 41.76 41.12 41.68 656,091 +0.64(+1.56%)
Oct 28, 2009 41.71 41.86 40.99 41.04 461,819 -0.71(-1.70%)
Oct 27, 2009 41.80 42.44 41.62 41.75 320,879 -0.02(-0.05%)
Oct 26, 2009 42.16 42.74 41.71 41.77 425,019 -0.50(-1.18%)
Oct 23, 2009 42.38 42.44 42.14 42.27 268,112 -0.62(-1.45%)
Oct 22, 2009 42.31 42.97 42.09 42.89 386,485 +0.56(+1.32%)
Oct 21, 2009 42.77 43.18 42.32 42.33 309,001 -0.45(-1.05%)
Oct 20, 2009 42.53 42.82 42.51 42.78 453,771 -0.24(-0.56%)
Oct 19, 2009 42.58 43.13 42.49 43.02 442,576 +0.48(+1.13%)
Oct 16, 2009 42.36 42.68 42.22 42.54 421,129 -0.18(-0.42%)
Oct 15, 2009 42.29 43.30 42.20 42.72 1,109,131 +0.29(+0.68%)
Oct 14, 2009 42.32 42.46 42.10 42.43 767,929 +0.55(+1.31%)
Oct 13, 2009 41.93 41.95 41.64 41.88 543,625 -0.12(-0.29%)
Oct 12, 2009 42.12 42.19 41.88 42.00 191,703 +0.16(+0.38%)
Oct 09, 2009 41.55 41.84 41.51 41.84 306,992 +0.35(+0.84%)
Oct 08, 2009 41.35 41.65 41.25 41.49 303,514 +0.39(+0.95%)
Oct 07, 2009 41.05 41.19 40.91 41.10 254,818 -0.05(-0.12%)
Oct 06, 2009 40.90 41.36 40.90 41.15 263,119 +0.47(+1.16%)
Oct 05, 2009 40.18 40.74 40.10 40.68 257,896 +0.56(+1.40%)
Oct 02, 2009 40.12 40.29 39.95 40.12 383,007 -0.26(-0.64%)
Oct 01, 2009 41.14 41.23 40.37 40.38 386,052 -0.89(-2.16%)
Sep 30, 2009 41.69 41.72 41.06 41.27 579,976 -0.40(-0.96%)
Sep 29, 2009 41.56 41.87 41.51 41.67 362,865 +0.14(+0.34%)
Sep 28, 2009 40.91 41.65 40.90 41.53 375,040 +0.70(+1.71%)
Sep 25, 2009 40.92 41.06 40.70 40.83 256,080 -0.14(-0.34%)
Sep 24, 2009 41.45 41.58 40.83 40.97 544,958 -0.42(-1.01%)
Sep 23, 2009 41.72 42.06 41.35 41.39 287,950 -0.29(-0.70%)
Sep 22, 2009 41.89 41.94 41.53 41.68 365,219 -0.31(-0.74%)
Sep 21, 2009 41.94 42.10 41.69 41.99 436,300 -0.25(-0.59%)
Sep 18, 2009 42.18 42.35 42.03 42.24 505,471 +0.11(+0.26%)
Sep 17, 2009 42.29 42.50 42.00 42.13 282,923 +0.49(+1.18%)
Sep 16, 2009 41.48 42.25 41.46 41.64 398,325 +0.21(+0.50%)
Sep 15, 2009 41.08 41.52 40.96 41.43 529,979 +0.35(+0.85%)
Sep 14, 2009 40.55 41.12 40.42 41.08 392,964 +0.39(+0.96%)
Sep 11, 2009 40.61 40.82 40.48 40.69 475,252 +0.08(+0.20%)
Sep 10, 2009 40.36 40.61 40.06 40.61 207,801 +0.28(+0.69%)
Sep 09, 2009 40.03 40.46 39.93 40.33 272,045 +0.31(+0.77%)
Sep 08, 2009 39.93 40.05 39.71 40.02 247,164 +0.37(+0.93%)
Sep 04, 2009 39.33 39.67 39.10 39.65 229,443 +0.40(+1.02%)
Sep 03, 2009 39.21 39.32 38.82 39.25 219,399 +0.19(+0.49%)
Sep 02, 2009 39.13 39.29 38.93 39.06 312,772 -0.24(-0.61%)
Sep 01, 2009 39.85 40.36 39.22 39.30 1,116,383 -0.76(-1.90%)
Aug 31, 2009 40.08 40.24 39.87 40.06 582,493 -0.41(-1.01%)
Aug 28, 2009 40.75 40.80 40.17 40.47 295,856 -0.09(-0.22%)
Aug 27, 2009 40.54 40.67 40.02 40.56 229,261 +0.02(+0.05%)
Aug 26, 2009 40.56 40.75 40.29 40.54 352,524 -0.02(-0.05%)
Aug 25, 2009 40.51 40.95 40.51 40.56 304,845 +0.15(+0.37%)
Aug 24, 2009 40.50 40.80 40.28 40.41 324,412 -0.12(-0.30%)
Aug 21, 2009 39.72 40.56 39.72 40.53 334,433 +0.93(+2.35%)
Aug 20, 2009 39.42 39.65 39.34 39.60 252,430 +0.21(+0.53%)
Aug 19, 2009 38.70 39.49 38.70 39.39 238,905 +0.33(+0.84%)
Aug 18, 2009 38.87 39.17 38.74 39.06 253,725 +0.16(+0.41%)
Aug 17, 2009 39.23 39.23 38.71 38.90 425,477 -0.73(-1.84%)
Aug 14, 2009 39.95 40.01 39.25 39.63 310,673 -0.33(-0.83%)
Aug 13, 2009 39.84 39.96 39.53 39.96 336,341 +0.23(+0.58%)
Aug 12, 2009 39.24 40.05 39.24 39.73 476,140 +0.46(+1.17%)
Aug 11, 2009 39.50 39.58 39.10 39.27 319,509 -0.38(-0.96%)
Aug 10, 2009 39.65 39.74 39.35 39.65 1,638,326 -0.10(-0.25%)
Aug 07, 2009 39.38 40.04 39.24 39.75 347,043 +0.66(+1.69%)
Aug 06, 2009 39.33 39.41 38.94 39.09 284,645 -0.19(-0.48%)
Aug 05, 2009 39.50 39.61 38.98 39.28 324,759 -0.20(-0.51%)
Aug 04, 2009 39.18 39.54 39.04 39.48 317,090 +0.22(+0.56%)
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.