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, 2016 83.58 84.25 83.57 84.05 857,982 +0.60(+0.72%)
Oct 28, 2016 83.41 83.97 83.07 83.45 651,959 +0.16(+0.19%)
Oct 27, 2016 83.86 83.94 83.11 83.29 633,810 -0.48(-0.57%)
Oct 26, 2016 83.66 84.03 83.44 83.77 463,645 -0.07(-0.08%)
Oct 25, 2016 83.76 83.98 83.65 83.84 509,997 +0.11(+0.13%)
Oct 24, 2016 83.93 84.20 83.55 83.73 744,319 +0.09(+0.11%)
Oct 21, 2016 83.45 83.78 83.24 83.64 972,571 -0.18(-0.21%)
Oct 20, 2016 84.05 84.20 83.64 83.82 1,075,643 -0.56(-0.66%)
Oct 19, 2016 84.13 84.44 83.84 84.38 507,472 +0.28(+0.33%)
Oct 18, 2016 84.35 84.50 83.82 84.10 426,126 +0.39(+0.47%)
Oct 17, 2016 83.84 84.08 83.69 83.71 700,007 -0.11(-0.13%)
Oct 14, 2016 84.10 84.51 83.82 83.82 447,484 -0.05(-0.06%)
Oct 13, 2016 83.53 84.18 83.18 83.87 1,110,380 -0.12(-0.14%)
Oct 12, 2016 83.65 84.18 83.53 83.99 513,017 +0.45(+0.54%)
Oct 11, 2016 84.47 84.47 83.30 83.54 1,111,943 -1.03(-1.22%)
Oct 10, 2016 84.37 84.85 84.37 84.57 509,175 +0.50(+0.59%)
Oct 07, 2016 84.58 84.86 83.76 84.07 1,050,972 -0.35(-0.41%)
Oct 06, 2016 84.18 84.61 84.02 84.42 1,836,672 +0.09(+0.11%)
Oct 05, 2016 84.30 84.64 84.16 84.33 2,361,055 +0.21(+0.25%)
Oct 04, 2016 85.32 85.42 83.71 84.12 3,201,066 -1.10(-1.29%)
Oct 03, 2016 85.49 85.64 84.91 85.22 2,041,773 -0.47(-0.55%)
Sep 30, 2016 85.64 86.01 85.47 85.69 955,558 +0.37(+0.43%)
Sep 29, 2016 86.11 86.26 85.11 85.32 777,908 -0.88(-1.02%)
Sep 28, 2016 85.77 86.27 85.07 86.20 641,554 +0.61(+0.71%)
Sep 27, 2016 85.68 85.90 85.39 85.59 428,870 -0.14(-0.16%)
Sep 26, 2016 85.94 86.06 85.62 85.73 1,390,030 -1.22(-1.40%)
Sep 23, 2016 87.17 87.39 86.91 86.95 801,473 -0.42(-0.48%)
Sep 22, 2016 87.12 87.49 87.05 87.37 854,664 +0.67(+0.77%)
Sep 21, 2016 85.49 86.79 85.49 86.70 888,804 +1.42(+1.67%)
Sep 20, 2016 85.83 85.93 85.27 85.28 474,861 -0.23(-0.27%)
Sep 19, 2016 85.23 85.80 85.23 85.51 767,148 +0.49(+0.58%)
Sep 16, 2016 84.71 85.14 84.46 85.02 460,637 +0.01(+0.01%)
Sep 15, 2016 84.26 85.21 84.15 85.01 685,068 +0.69(+0.82%)
Sep 14, 2016 84.52 85.09 84.05 84.32 980,498 -0.14(-0.17%)
Sep 13, 2016 85.36 85.37 84.10 84.46 1,099,679 -1.36(-1.58%)
Sep 12, 2016 84.41 86.00 84.35 85.82 1,023,458 +1.07(+1.26%)
Sep 09, 2016 86.74 86.82 84.71 84.75 1,943,422 -2.52(-2.89%)
Sep 08, 2016 87.07 87.39 86.97 87.27 539,643 +0.04(+0.05%)
Sep 07, 2016 87.04 87.23 86.83 87.23 548,537 +0.18(+0.21%)
Sep 06, 2016 86.86 87.18 86.60 87.05 629,548 +0.35(+0.40%)
Sep 02, 2016 86.21 86.70 86.70 86.70 604,500 +0.79(+0.92%)
Sep 01, 2016 86.15 86.23 85.52 85.91 751,377 -0.20(-0.23%)
Aug 31, 2016 86.11 86.22 85.67 86.11 572,102 -0.06(-0.07%)
Aug 30, 2016 86.60 86.70 86.01 86.17 634,143 -0.40(-0.46%)
Aug 29, 2016 86.02 86.63 86.00 86.57 843,228 +0.59(+0.69%)
Aug 26, 2016 86.80 87.29 85.67 85.98 1,544,483 -0.72(-0.83%)
Aug 25, 2016 86.40 86.78 86.30 86.70 403,899 +0.27(+0.31%)
Aug 24, 2016 86.73 86.73 86.28 86.43 505,186 -0.38(-0.44%)
Aug 23, 2016 87.03 87.16 86.80 86.81 703,714 +0.11(+0.13%)
Aug 22, 2016 86.77 86.83 86.39 86.70 544,461 -0.14(-0.16%)
Aug 19, 2016 87.15 87.25 86.58 86.84 635,013 -0.48(-0.55%)
Aug 18, 2016 86.68 87.35 86.65 87.32 638,141 +0.63(+0.73%)
Aug 17, 2016 86.29 86.75 85.83 86.69 930,315 +0.54(+0.63%)
Aug 16, 2016 86.75 87.02 86.15 86.15 1,137,935 -0.67(-0.77%)
Aug 15, 2016 87.00 87.25 86.80 86.82 1,004,447 -0.01(-0.01%)
Aug 12, 2016 86.99 87.18 86.76 86.83 1,102,019 -0.17(-0.20%)
Aug 11, 2016 86.68 87.01 86.60 87.00 454,374 +0.47(+0.54%)
Aug 10, 2016 86.71 86.83 86.35 86.53 970,324 -0.06(-0.07%)
Aug 09, 2016 86.75 86.89 86.48 86.59 580,258 -0.09(-0.10%)
Aug 08, 2016 86.71 86.97 86.61 86.68 519,902 +0.06(+0.07%)
Aug 05, 2016 86.58 86.75 86.40 86.62 779,786 +0.36(+0.42%)
Aug 04, 2016 86.21 86.65 86.17 86.26 525,292 +0.05(+0.06%)
Aug 03, 2016 86.13 86.27 85.72 86.21 561,852 +0.09(+0.10%)
Aug 02, 2016 86.64 86.67 85.86 86.12 1,140,206 -0.58(-0.67%)
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.