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 29, 2013 46.08 46.17 45.70 45.70 339,066 -0.32(-0.69%)
Nov 27, 2013 45.94 46.06 45.90 46.02 1,193,239 +0.00(+0.00%)
Nov 26, 2013 46.10 46.20 45.93 46.02 853,259 -0.14(-0.30%)
Nov 25, 2013 46.36 46.39 46.09 46.15 589,345 -0.13(-0.28%)
Nov 22, 2013 46.09 46.30 45.95 46.28 983,503 +0.21(+0.45%)
Nov 21, 2013 45.91 46.13 45.85 46.07 3,082,874 +0.25(+0.55%)
Nov 20, 2013 46.10 46.27 45.72 45.82 1,571,748 -0.26(-0.57%)
Nov 19, 2013 46.18 46.30 46.00 46.08 792,884 -0.14(-0.30%)
Nov 18, 2013 46.40 46.43 46.16 46.22 769,579 -0.06(-0.13%)
Nov 15, 2013 46.23 46.29 46.02 46.28 880,330 +0.14(+0.30%)
Nov 14, 2013 45.88 46.22 45.83 46.14 1,613,664 +0.66(+1.45%)
Nov 12, 2013 45.61 45.64 45.35 45.48 646,900 -0.21(-0.46%)
Nov 11, 2013 45.69 45.76 45.59 45.69 1,037,771 +0.01(+0.01%)
Nov 08, 2013 45.26 45.68 45.12 45.68 1,764,537 +0.36(+0.80%)
Nov 07, 2013 46.12 46.12 45.29 45.32 817,152 -0.70(-1.53%)
Nov 06, 2013 45.80 46.03 45.80 46.02 642,286 +0.31(+0.68%)
Nov 05, 2013 45.74 45.89 45.64 45.71 896,440 -0.20(-0.44%)
Nov 04, 2013 45.72 45.91 45.63 45.91 1,441,579 +0.25(+0.56%)
Nov 01, 2013 45.55 45.79 45.40 45.66 1,258,006 +0.20(+0.44%)
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%)
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.