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 23.63 23.69 23.10 23.15 1,492,451 -0.56(-2.35%)
Oct 29, 2009 23.45 23.75 23.39 23.71 1,153,370 +0.36(+1.56%)
Oct 28, 2009 23.73 23.81 23.32 23.35 811,851 -0.40(-1.70%)
Oct 27, 2009 23.78 24.14 23.68 23.75 564,086 -0.01(-0.05%)
Oct 26, 2009 23.98 24.31 23.73 23.76 747,158 -0.28(-1.18%)
Oct 23, 2009 24.11 24.14 23.97 24.05 471,325 -0.35(-1.45%)
Oct 22, 2009 24.07 24.44 23.94 24.40 679,418 +0.32(+1.32%)
Oct 21, 2009 24.33 24.56 24.07 24.08 543,206 -0.26(-1.05%)
Oct 20, 2009 24.19 24.36 24.18 24.34 797,703 -0.14(-0.56%)
Oct 19, 2009 24.22 24.53 24.17 24.47 778,023 +0.27(+1.13%)
Oct 16, 2009 24.10 24.28 24.02 24.20 740,320 -0.10(-0.42%)
Oct 15, 2009 24.06 24.63 24.01 24.30 1,949,788 +0.16(+0.68%)
Oct 14, 2009 24.07 24.15 23.95 24.14 1,349,975 +0.31(+1.31%)
Oct 13, 2009 23.85 23.86 23.69 23.82 955,661 -0.07(-0.29%)
Oct 12, 2009 23.96 24.00 23.82 23.89 337,002 +0.09(+0.38%)
Oct 09, 2009 23.64 23.80 23.61 23.80 539,674 +0.20(+0.84%)
Oct 08, 2009 23.52 23.69 23.46 23.60 533,560 +0.22(+0.95%)
Oct 07, 2009 23.35 23.43 23.27 23.38 447,955 -0.03(-0.12%)
Oct 06, 2009 23.27 23.53 23.27 23.41 462,548 +0.27(+1.16%)
Oct 05, 2009 22.86 23.17 22.81 23.14 453,366 +0.32(+1.40%)
Oct 02, 2009 22.82 22.92 22.73 22.82 673,304 -0.15(-0.64%)
Oct 01, 2009 23.40 23.45 22.96 22.97 678,657 -0.51(-2.16%)
Sep 30, 2009 23.72 23.73 23.36 23.48 1,019,564 -0.23(-0.96%)
Sep 29, 2009 23.64 23.82 23.61 23.70 637,895 +0.08(+0.34%)
Sep 28, 2009 23.27 23.69 23.27 23.62 659,298 +0.40(+1.71%)
Sep 25, 2009 23.28 23.36 23.15 23.23 450,173 -0.08(-0.34%)
Sep 24, 2009 23.58 23.65 23.23 23.31 958,004 -0.24(-1.01%)
Sep 23, 2009 23.73 23.92 23.52 23.54 506,199 -0.16(-0.70%)
Sep 22, 2009 23.83 23.86 23.62 23.71 642,034 -0.18(-0.74%)
Sep 21, 2009 23.86 23.95 23.72 23.89 766,990 -0.14(-0.59%)
Sep 18, 2009 23.99 24.09 23.91 24.03 888,588 +0.06(+0.26%)
Sep 17, 2009 24.06 24.18 23.89 23.97 497,362 +0.28(+1.18%)
Sep 16, 2009 23.60 24.03 23.58 23.69 700,232 +0.12(+0.50%)
Sep 15, 2009 23.37 23.62 23.30 23.57 931,672 +0.20(+0.85%)
Sep 14, 2009 23.07 23.39 22.99 23.37 690,808 +0.22(+0.96%)
Sep 11, 2009 23.10 23.22 23.03 23.15 835,465 +0.05(+0.20%)
Sep 10, 2009 22.96 23.10 22.79 23.10 365,302 +0.16(+0.69%)
Sep 09, 2009 22.77 23.02 22.71 22.94 478,239 +0.18(+0.77%)
Sep 08, 2009 22.71 22.78 22.59 22.77 434,500 +0.21(+0.93%)
Sep 04, 2009 22.37 22.57 22.24 22.55 403,347 +0.23(+1.02%)
Sep 03, 2009 22.30 22.37 22.08 22.33 385,690 +0.11(+0.49%)
Sep 02, 2009 22.26 22.35 22.15 22.22 549,835 -0.14(-0.61%)
Sep 01, 2009 22.67 22.96 22.31 22.36 1,962,537 -0.43(-1.90%)
Aug 31, 2009 22.80 22.89 22.68 22.79 1,023,989 -0.23(-1.01%)
Aug 28, 2009 23.18 23.21 22.85 23.02 520,097 -0.05(-0.22%)
Aug 27, 2009 23.06 23.14 22.77 23.07 403,027 +0.01(+0.05%)
Aug 26, 2009 23.07 23.18 22.92 23.06 619,716 -0.01(-0.05%)
Aug 25, 2009 23.04 23.29 23.04 23.07 535,900 +0.09(+0.37%)
Aug 24, 2009 23.04 23.21 22.91 22.99 570,297 -0.07(-0.30%)
Aug 21, 2009 22.59 23.07 22.59 23.06 587,914 +0.53(+2.35%)
Aug 20, 2009 22.42 22.55 22.38 22.53 443,757 +0.12(+0.53%)
Aug 19, 2009 22.01 22.46 22.01 22.41 419,981 +0.19(+0.84%)
Aug 18, 2009 22.11 22.28 22.04 22.22 446,033 +0.09(+0.41%)
Aug 17, 2009 22.32 22.32 22.02 22.13 747,964 -0.42(-1.84%)
Aug 14, 2009 22.73 22.76 22.33 22.54 546,145 -0.19(-0.83%)
Aug 13, 2009 22.66 22.73 22.49 22.73 591,268 +0.13(+0.58%)
Aug 12, 2009 22.32 22.78 22.32 22.60 837,026 +0.26(+1.17%)
Aug 11, 2009 22.47 22.52 22.24 22.34 561,678 -0.22(-0.96%)
Aug 10, 2009 22.55 22.61 22.38 22.55 2,880,083 -0.06(-0.25%)
Aug 07, 2009 22.40 22.78 22.32 22.61 610,081 +0.38(+1.69%)
Aug 06, 2009 22.37 22.42 22.15 22.24 500,389 -0.11(-0.48%)
Aug 05, 2009 22.47 22.53 22.17 22.34 570,907 -0.11(-0.51%)
Aug 04, 2009 22.29 22.49 22.21 22.46 557,426 +0.13(+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.