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 (%)
Nov 30, 2011 31.70 32.07 31.65 32.05 2,774,470 +1.11(+3.59%)
Nov 29, 2011 30.81 31.05 30.72 30.94 2,038,238 +0.25(+0.81%)
Nov 28, 2011 30.65 30.84 30.53 30.69 2,168,375 +0.70(+2.35%)
Nov 25, 2011 29.93 30.28 29.92 29.99 1,624,994 -0.02(-0.08%)
Nov 23, 2011 30.33 30.37 29.94 30.01 2,964,205 -0.55(-1.79%)
Nov 22, 2011 30.68 30.79 30.44 30.56 1,598,919 -0.18(-0.59%)
Nov 21, 2011 30.94 30.97 30.49 30.74 13,820,622 -0.53(-1.71%)
Nov 18, 2011 31.31 31.40 31.14 31.27 1,849,606 +0.04(+0.12%)
Nov 17, 2011 31.46 31.60 31.01 31.24 2,274,926 -0.23(-0.73%)
Nov 16, 2011 31.58 31.92 31.43 31.47 3,373,528 -0.37(-1.16%)
Nov 15, 2011 31.60 31.95 31.52 31.84 1,504,745 +0.15(+0.46%)
Nov 14, 2011 31.93 31.93 31.59 31.69 5,040,288 -0.28(-0.87%)
Nov 11, 2011 31.78 32.04 31.74 31.97 1,584,321 +0.54(+1.72%)
Nov 10, 2011 31.46 31.58 31.24 31.43 2,611,148 +0.30(+0.95%)
Nov 09, 2011 31.50 31.60 31.03 31.13 3,111,094 -0.93(-2.89%)
Nov 08, 2011 31.97 32.10 31.57 32.06 2,766,209 +0.22(+0.69%)
Nov 07, 2011 31.70 31.85 31.36 31.84 1,453,413 +0.13(+0.40%)
Nov 04, 2011 31.70 31.75 31.37 31.72 4,443,371 -0.16(-0.49%)
Nov 03, 2011 31.60 31.94 31.33 31.87 3,336,340 +0.56(+1.80%)
Nov 02, 2011 31.23 31.44 31.07 31.31 2,686,614 +0.50(+1.61%)
Nov 01, 2011 30.92 31.25 30.73 30.81 4,542,369 -0.80(-2.53%)
Oct 31, 2011 31.91 32.03 31.60 31.61 4,665,022 -0.57(-1.77%)
Oct 28, 2011 32.22 32.22 32.02 32.18 3,177,274 -0.10(-0.32%)
Oct 27, 2011 32.15 32.49 31.92 32.29 5,243,063 +0.83(+2.64%)
Oct 26, 2011 31.50 31.55 31.09 31.46 3,061,873 +0.27(+0.86%)
Oct 25, 2011 31.58 31.58 31.13 31.19 1,829,994 -0.50(-1.59%)
Oct 24, 2011 31.52 31.75 31.36 31.69 4,759,140 +0.28(+0.89%)
Oct 21, 2011 31.17 31.44 31.16 31.41 2,570,549 +0.56(+1.83%)
Oct 20, 2011 30.88 30.95 30.52 30.85 2,931,994 +0.14(+0.45%)
Oct 19, 2011 30.87 31.13 30.63 30.71 3,083,577 -0.15(-0.47%)
Oct 18, 2011 30.35 31.12 30.16 30.86 11,009,742 +0.46(+1.52%)
Oct 17, 2011 30.72 30.79 30.34 30.39 2,793,126 -0.43(-1.40%)
Oct 14, 2011 30.68 30.84 30.59 30.83 1,680,552 +0.35(+1.15%)
Oct 13, 2011 30.39 30.53 30.18 30.47 6,004,865 -0.06(-0.20%)
Oct 12, 2011 30.64 30.76 30.44 30.53 6,242,085 +0.12(+0.40%)
Oct 11, 2011 30.34 30.45 30.22 30.41 4,654,729 -0.04(-0.12%)
Oct 10, 2011 30.20 30.48 30.13 30.45 1,595,271 +0.70(+2.37%)
Oct 07, 2011 29.98 30.02 29.59 29.75 1,939,401 -0.04(-0.12%)
Oct 06, 2011 29.52 29.81 29.51 29.78 2,893,517 +0.48(+1.64%)
Oct 05, 2011 28.97 29.36 28.79 29.30 2,543,477 +0.33(+1.13%)
Oct 04, 2011 28.12 29.01 27.94 28.97 5,024,754 +0.44(+1.55%)
Oct 03, 2011 29.20 29.51 28.51 28.53 3,374,361 -0.73(-2.51%)
Sep 30, 2011 29.41 29.76 29.25 29.27 1,989,384 -0.44(-1.49%)
Sep 29, 2011 29.71 29.88 29.26 29.71 2,116,865 +0.42(+1.45%)
Sep 28, 2011 29.96 30.04 29.23 29.28 1,721,236 -0.58(-1.95%)
Sep 27, 2011 30.13 30.27 29.73 29.87 3,151,926 +0.32(+1.09%)
Sep 26, 2011 29.22 29.56 28.94 29.55 2,154,097 +0.57(+1.97%)
Sep 23, 2011 28.76 29.14 28.70 28.97 2,776,099 +0.17(+0.60%)
Sep 22, 2011 28.66 28.96 28.45 28.80 4,591,059 -0.57(-1.94%)
Sep 21, 2011 30.37 30.41 29.37 29.37 1,738,746 -0.96(-3.17%)
Sep 20, 2011 30.41 30.75 30.27 30.33 1,916,255 +0.08(+0.26%)
Sep 19, 2011 30.03 30.40 29.97 30.26 1,785,980 -0.22(-0.73%)
Sep 16, 2011 30.45 30.67 30.36 30.48 1,685,844 +0.11(+0.38%)
Sep 15, 2011 30.25 30.40 30.03 30.36 3,939,808 +0.36(+1.20%)
Sep 14, 2011 29.79 30.29 29.41 30.00 2,001,704 +0.36(+1.22%)
Sep 13, 2011 29.39 29.69 29.22 29.64 1,452,093 +0.30(+1.04%)
Sep 12, 2011 28.86 29.35 28.78 29.34 2,242,935 +0.17(+0.58%)
Sep 09, 2011 29.65 29.66 29.00 29.17 3,775,284 -0.72(-2.41%)
Sep 08, 2011 29.99 30.28 29.85 29.89 2,350,215 -0.22(-0.74%)
Sep 07, 2011 29.87 30.11 29.70 30.11 4,830,952 +0.67(+2.29%)
Sep 06, 2011 28.84 29.47 28.84 29.44 3,881,081 -0.24(-0.81%)
Sep 02, 2011 29.79 29.98 29.63 29.68 2,857,278 -0.64(-2.10%)
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.