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 31, 2013 45.57 45.81 45.31 45.46 1,156,892 -0.14(-0.31%)
Oct 30, 2013 45.89 46.03 45.52 45.60 977,501 -0.27(-0.60%)
Oct 29, 2013 45.68 45.87 45.68 45.87 799,627 +0.23(+0.51%)
Oct 28, 2013 45.59 45.74 45.54 45.64 1,021,852 +0.03(+0.06%)
Oct 25, 2013 45.33 45.63 45.23 45.61 826,264 +0.31(+0.68%)
Oct 24, 2013 45.31 45.33 45.16 45.31 2,558,363 +0.12(+0.27%)
Oct 23, 2013 45.08 45.25 45.04 45.18 869,924 +0.00(+0.00%)
Oct 22, 2013 44.87 45.26 44.85 45.18 2,587,115 +0.45(+1.00%)
Oct 21, 2013 44.63 44.79 44.59 44.73 721,996 +0.00(+0.00%)
Oct 18, 2013 44.67 44.79 44.57 44.73 2,753,331 +0.17(+0.38%)
Oct 17, 2013 43.93 44.64 43.93 44.56 1,495,929 +0.51(+1.15%)
Oct 16, 2013 43.80 44.06 43.70 44.06 1,404,096 +0.49(+1.14%)
Oct 15, 2013 43.91 43.97 43.50 43.56 1,824,907 -0.46(-1.04%)
Oct 14, 2013 43.73 44.02 43.58 44.02 3,484,407 +0.07(+0.16%)
Oct 11, 2013 43.63 43.95 43.56 43.95 864,742 +0.27(+0.63%)
Oct 10, 2013 43.11 43.70 43.05 43.67 1,566,758 +0.95(+2.23%)
Oct 09, 2013 42.67 42.96 42.63 42.72 944,699 +0.07(+0.17%)
Oct 08, 2013 42.88 43.08 42.64 42.65 1,017,080 -0.25(-0.59%)
Oct 07, 2013 42.98 43.16 42.84 42.90 1,257,862 -0.26(-0.60%)
Oct 04, 2013 43.07 43.24 42.98 43.16 642,913 +0.12(+0.29%)
Oct 03, 2013 43.40 43.40 42.85 43.04 952,598 -0.40(-0.91%)
Oct 02, 2013 43.31 43.44 43.11 43.44 731,140 -0.04(-0.09%)
Oct 01, 2013 43.23 43.54 43.16 43.48 1,443,942 +0.16(+0.38%)
Sep 27, 2013 43.33 43.40 43.19 43.31 678,620 -0.20(-0.46%)
Sep 26, 2013 43.41 43.60 43.35 43.52 808,142 +0.15(+0.35%)
Sep 25, 2013 43.54 43.62 43.35 43.37 573,598 -0.16(-0.36%)
Sep 24, 2013 43.50 43.68 43.42 43.52 1,087,150 +0.02(+0.04%)
Sep 23, 2013 43.43 43.57 43.24 43.50 1,173,191 +0.09(+0.21%)
Sep 20, 2013 43.91 43.92 43.41 43.41 1,154,716 -0.47(-1.07%)
Sep 19, 2013 44.00 44.12 43.78 43.89 1,394,617 -0.06(-0.13%)
Sep 18, 2013 43.30 44.04 43.16 43.94 2,081,008 +0.63(+1.45%)
Sep 17, 2013 43.10 43.32 43.08 43.32 959,607 +0.28(+0.66%)
Sep 16, 2013 43.23 43.28 42.96 43.03 1,030,046 +0.25(+0.59%)
Sep 13, 2013 42.63 42.81 42.61 42.78 1,722,216 +0.17(+0.39%)
Sep 12, 2013 42.70 42.83 42.57 42.61 1,341,009 -0.12(-0.27%)
Sep 11, 2013 42.75 42.77 42.51 42.73 846,269 +0.03(+0.08%)
Sep 10, 2013 42.52 42.70 42.47 42.70 2,057,779 +0.34(+0.81%)
Sep 09, 2013 42.01 42.37 41.99 42.35 811,791 +0.39(+0.92%)
Sep 06, 2013 42.02 42.23 41.71 41.97 819,169 +0.05(+0.12%)
Sep 05, 2013 41.94 42.02 41.84 41.92 923,476 -0.03(-0.06%)
Sep 04, 2013 41.61 41.98 41.55 41.94 1,667,275 +0.29(+0.70%)
Sep 03, 2013 42.11 42.30 41.49 41.65 1,344,138 -0.16(-0.37%)
Aug 30, 2013 42.12 42.12 41.70 41.81 1,128,810 -0.23(-0.55%)
Aug 29, 2013 41.98 42.20 41.93 42.04 1,199,303 +0.01(+0.03%)
Aug 28, 2013 41.97 42.18 41.84 42.02 960,421 +0.03(+0.08%)
Aug 27, 2013 42.15 42.29 41.95 41.99 1,511,386 -0.50(-1.19%)
Aug 26, 2013 42.75 42.78 42.44 42.50 912,508 -0.21(-0.48%)
Aug 23, 2013 42.55 42.74 42.44 42.70 660,691 +0.23(+0.55%)
Aug 22, 2013 42.23 42.55 42.21 42.47 1,499,645 +0.34(+0.81%)
Aug 21, 2013 42.39 42.49 42.10 42.13 1,224,444 -0.35(-0.82%)
Aug 20, 2013 42.25 42.66 42.21 42.48 771,630 +0.26(+0.61%)
Aug 19, 2013 42.46 42.57 42.22 42.22 1,532,827 -0.32(-0.74%)
Aug 16, 2013 42.74 42.74 42.43 42.54 1,970,640 -0.27(-0.63%)
Aug 15, 2013 43.23 43.25 42.77 42.81 1,561,474 -0.71(-1.63%)
Aug 14, 2013 43.69 43.75 43.47 43.52 1,914,433 -0.21(-0.49%)
Aug 13, 2013 43.89 43.92 43.57 43.73 972,840 -0.04(-0.09%)
Aug 12, 2013 43.76 43.83 43.67 43.77 751,639 -0.11(-0.25%)
Aug 09, 2013 43.96 44.09 43.74 43.88 871,670 -0.18(-0.41%)
Aug 08, 2013 43.99 44.14 43.83 44.06 1,575,134 +0.17(+0.40%)
Aug 07, 2013 43.83 43.93 43.70 43.89 680,087 -0.05(-0.12%)
Aug 06, 2013 44.07 44.11 43.86 43.94 733,429 -0.19(-0.42%)
Aug 05, 2013 44.20 44.21 44.06 44.12 1,156,903 -0.15(-0.34%)
Aug 02, 2013 44.19 44.27 44.05 44.27 1,033,378 +0.03(+0.07%)
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.