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 28, 2014 53.01 53.26 52.97 53.03 615,438 +0.00(+0.00%)
Nov 26, 2014 52.97 53.03 53.03 53.03 921,708 +0.09(+0.16%)
Nov 25, 2014 53.05 53.10 52.75 52.94 1,939,558 -0.04(-0.08%)
Nov 24, 2014 53.14 53.15 52.94 52.99 930,556 -0.02(-0.04%)
Nov 21, 2014 53.21 53.27 52.78 53.01 1,217,413 +0.24(+0.45%)
Nov 20, 2014 52.54 52.82 52.51 52.77 1,562,292 +0.04(+0.08%)
Nov 19, 2014 52.76 52.81 52.51 52.73 1,360,834 -0.07(-0.13%)
Nov 18, 2014 52.64 52.96 52.59 52.80 914,145 +0.21(+0.40%)
Nov 17, 2014 52.21 52.64 52.20 52.59 1,438,392 +0.28(+0.54%)
Nov 14, 2014 52.50 52.56 52.24 52.31 787,779 -0.24(-0.45%)
Nov 13, 2014 52.80 52.89 52.42 52.54 1,963,601 -0.19(-0.36%)
Nov 12, 2014 52.76 52.78 52.53 52.73 674,386 -0.22(-0.42%)
Nov 11, 2014 53.10 53.11 52.82 52.95 1,115,060 -0.11(-0.22%)
Nov 10, 2014 52.88 53.09 52.80 53.07 1,783,648 +0.20(+0.38%)
Nov 07, 2014 52.63 52.86 52.50 52.86 1,570,064 +0.18(+0.34%)
Nov 06, 2014 53.01 53.01 52.36 52.68 1,152,496 -0.27(-0.51%)
Nov 05, 2014 52.76 52.99 52.63 52.95 1,026,429 +0.48(+0.91%)
Nov 04, 2014 52.59 52.78 52.31 52.47 1,258,732 -0.17(-0.33%)
Nov 03, 2014 52.58 52.80 52.50 52.65 1,794,984 +0.11(+0.22%)
Oct 31, 2014 52.68 52.68 52.23 52.53 1,186,602 +0.38(+0.73%)
Oct 30, 2014 51.40 52.26 51.40 52.15 1,141,992 +0.65(+1.27%)
Oct 29, 2014 51.65 51.81 51.08 51.50 1,511,956 -0.07(-0.13%)
Oct 28, 2014 51.24 51.62 51.06 51.57 1,544,011 +0.51(+1.00%)
Oct 27, 2014 50.91 51.06 51.06 51.06 1,363,186 -0.01(-0.01%)
Oct 24, 2014 50.68 51.08 50.61 51.06 1,254,323 +0.41(+0.81%)
Oct 23, 2014 50.58 50.96 50.51 50.65 1,479,944 +0.45(+0.90%)
Oct 22, 2014 50.39 50.73 50.19 50.20 1,481,053 -0.07(-0.15%)
Oct 21, 2014 49.71 50.31 49.58 50.28 2,360,655 +0.67(+1.34%)
Oct 20, 2014 48.93 49.62 48.93 49.61 1,691,521 +0.56(+1.15%)
Oct 17, 2014 49.23 49.26 48.80 49.05 1,681,067 +0.38(+0.79%)
Oct 16, 2014 47.90 48.86 47.84 48.66 2,358,076 +0.17(+0.36%)
Oct 15, 2014 48.87 48.73 47.47 48.49 2,957,409 -0.38(-0.78%)
Oct 14, 2014 48.74 49.33 48.58 48.87 2,204,173 +0.35(+0.72%)
Oct 13, 2014 48.89 49.25 48.49 48.52 2,068,458 -0.40(-0.82%)
Oct 10, 2014 48.97 49.48 48.91 48.92 1,595,123 -0.03(-0.05%)
Oct 09, 2014 49.83 49.96 48.94 48.95 962,732 -0.97(-1.94%)
Oct 08, 2014 49.01 49.94 48.94 49.92 787,142 +0.93(+1.89%)
Oct 07, 2014 49.31 49.52 48.99 48.99 933,473 -0.50(-1.02%)
Oct 06, 2014 49.67 49.76 49.29 49.50 1,003,421 -0.05(-0.10%)
Oct 03, 2014 49.43 49.63 49.22 49.54 1,192,657 +0.36(+0.74%)
Oct 02, 2014 49.17 49.39 48.82 49.18 1,524,642 -0.03(-0.07%)
Oct 01, 2014 49.58 49.72 49.14 49.21 1,502,452 -0.44(-0.88%)
Sep 30, 2014 49.87 50.01 49.51 49.65 759,796 -0.13(-0.27%)
Sep 29, 2014 49.42 49.84 49.42 49.79 946,552 +0.02(+0.04%)
Sep 26, 2014 49.60 49.89 49.37 49.77 621,255 +0.26(+0.53%)
Sep 25, 2014 49.96 49.98 49.48 49.50 1,428,018 -0.55(-1.10%)
Sep 24, 2014 49.92 50.12 49.71 50.05 687,605 +0.15(+0.31%)
Sep 23, 2014 50.22 50.27 49.89 49.90 1,227,465 -0.43(-0.85%)
Sep 22, 2014 50.63 50.63 50.33 50.33 1,359,264 -0.33(-0.65%)
Sep 19, 2014 50.70 50.86 50.60 50.66 770,239 +0.08(+0.16%)
Sep 18, 2014 50.76 50.76 50.46 50.58 815,426 -0.07(-0.13%)
Sep 17, 2014 50.78 50.91 50.50 50.64 735,481 -0.09(-0.18%)
Sep 16, 2014 50.36 50.86 50.36 50.74 804,106 +0.31(+0.61%)
Sep 15, 2014 50.37 50.54 50.30 50.43 670,866 +0.08(+0.16%)
Sep 12, 2014 50.86 50.88 50.20 50.35 1,274,404 -0.57(-1.11%)
Sep 11, 2014 50.52 50.93 50.52 50.92 1,628,737 +0.23(+0.46%)
Sep 10, 2014 50.67 50.73 50.39 50.68 1,743,421 +0.04(+0.08%)
Sep 09, 2014 51.03 51.04 50.60 50.64 2,361,474 -0.43(-0.84%)
Sep 08, 2014 51.24 51.26 50.93 51.07 945,456 -0.25(-0.48%)
Sep 05, 2014 50.89 51.32 50.89 51.32 747,895 +0.37(+0.73%)
Sep 04, 2014 51.12 51.17 50.80 50.94 1,660,156 -0.11(-0.21%)
Sep 03, 2014 51.13 51.24 50.99 51.05 598,819 +0.11(+0.21%)
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.