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 78.86 79.23 78.80 78.89 413,716 +0.00(+0.00%)
Nov 26, 2014 78.80 78.89 78.89 78.89 619,600 +0.13(+0.17%)
Nov 25, 2014 78.92 78.99 78.47 78.76 1,303,830 -0.06(-0.08%)
Nov 24, 2014 79.05 79.07 78.76 78.82 625,548 -0.03(-0.04%)
Nov 21, 2014 79.16 79.25 78.52 78.85 818,382 +0.35(+0.45%)
Nov 20, 2014 78.16 78.57 78.12 78.50 1,050,220 +0.06(+0.08%)
Nov 19, 2014 78.49 78.56 78.11 78.44 914,794 -0.10(-0.13%)
Nov 18, 2014 78.30 78.78 78.23 78.54 614,516 +0.31(+0.40%)
Nov 17, 2014 77.67 78.31 77.65 78.23 966,931 +0.42(+0.54%)
Nov 14, 2014 78.10 78.19 77.71 77.81 529,569 -0.35(-0.45%)
Nov 13, 2014 78.54 78.68 77.99 78.16 1,319,992 -0.28(-0.36%)
Nov 12, 2014 78.48 78.52 78.14 78.44 453,343 -0.33(-0.42%)
Nov 11, 2014 78.99 79.01 78.58 78.77 749,577 -0.17(-0.22%)
Nov 10, 2014 78.67 78.97 78.55 78.94 1,199,022 +0.30(+0.38%)
Nov 07, 2014 78.29 78.64 78.10 78.64 1,055,445 +0.27(+0.34%)
Nov 06, 2014 78.85 78.85 77.89 78.37 774,743 -0.40(-0.51%)
Nov 05, 2014 78.49 78.82 78.29 78.77 689,997 +0.71(+0.91%)
Nov 04, 2014 78.23 78.52 77.82 78.06 846,158 -0.26(-0.33%)
Nov 03, 2014 78.22 78.55 78.10 78.32 1,206,643 +0.17(+0.22%)
Oct 31, 2014 78.36 78.36 77.70 78.15 797,670 +0.57(+0.73%)
Oct 30, 2014 76.46 77.74 76.46 77.58 767,682 +0.97(+1.27%)
Oct 29, 2014 76.83 77.07 75.98 76.61 1,016,383 -0.10(-0.13%)
Oct 28, 2014 76.22 76.79 75.96 76.71 1,037,931 +0.76(+1.00%)
Oct 27, 2014 75.74 75.96 75.96 75.95 916,375 -0.01(-0.01%)
Oct 24, 2014 75.39 75.98 75.28 75.96 843,194 +0.61(+0.81%)
Oct 23, 2014 75.24 75.81 75.14 75.35 994,863 +0.67(+0.90%)
Oct 22, 2014 74.96 75.47 74.66 74.68 995,609 -0.11(-0.15%)
Oct 21, 2014 73.95 74.84 73.75 74.79 1,586,904 +0.99(+1.34%)
Oct 20, 2014 72.79 73.82 72.79 73.80 1,137,092 +0.84(+1.15%)
Oct 17, 2014 73.24 73.28 72.59 72.96 1,130,064 +0.57(+0.79%)
Oct 16, 2014 71.25 72.68 71.17 72.39 1,585,170 +0.26(+0.36%)
Oct 15, 2014 72.70 72.49 70.62 72.13 1,988,060 -0.57(-0.78%)
Oct 14, 2014 72.51 73.38 72.27 72.70 1,481,712 +0.52(+0.72%)
Oct 13, 2014 72.73 73.26 72.14 72.18 1,390,480 -0.60(-0.82%)
Oct 10, 2014 72.84 73.60 72.76 72.78 1,072,290 -0.04(-0.05%)
Oct 09, 2014 74.12 74.32 72.80 72.82 647,178 -1.44(-1.94%)
Oct 08, 2014 72.90 74.29 72.80 74.26 529,141 +1.38(+1.89%)
Oct 07, 2014 73.35 73.67 72.88 72.88 627,509 -0.75(-1.02%)
Oct 06, 2014 73.89 74.02 73.32 73.63 674,530 -0.07(-0.09%)
Oct 03, 2014 73.53 73.83 73.22 73.70 801,740 +0.54(+0.74%)
Oct 02, 2014 73.15 73.47 72.62 73.16 1,024,911 -0.05(-0.07%)
Oct 01, 2014 73.76 73.97 73.10 73.21 1,009,994 -0.65(-0.88%)
Sep 30, 2014 74.18 74.40 73.65 73.86 510,758 -0.20(-0.27%)
Sep 29, 2014 73.52 74.14 73.52 74.06 636,301 +0.03(+0.04%)
Sep 26, 2014 73.79 74.22 73.44 74.03 417,627 +0.39(+0.53%)
Sep 25, 2014 74.32 74.36 73.60 73.64 959,957 -0.82(-1.10%)
Sep 24, 2014 74.26 74.56 73.95 74.46 462,229 -0.36(-0.48%)
Sep 23, 2014 75.29 75.38 74.81 74.82 818,663 -0.64(-0.85%)
Sep 22, 2014 75.91 75.91 75.46 75.46 906,567 -0.49(-0.65%)
Sep 19, 2014 76.02 76.25 75.87 75.95 513,714 +0.12(+0.16%)
Sep 18, 2014 76.10 76.10 75.66 75.83 543,852 -0.10(-0.13%)
Sep 17, 2014 76.13 76.33 75.71 75.93 490,532 -0.14(-0.18%)
Sep 16, 2014 75.51 76.26 75.51 76.07 536,302 +0.46(+0.61%)
Sep 15, 2014 75.52 75.78 75.42 75.61 447,437 +0.12(+0.16%)
Sep 12, 2014 76.26 76.28 75.27 75.49 849,969 -0.85(-1.11%)
Sep 11, 2014 75.75 76.36 75.75 76.34 1,086,293 +0.35(+0.46%)
Sep 10, 2014 75.97 76.06 75.55 75.99 1,162,782 +0.06(+0.08%)
Sep 09, 2014 76.51 76.52 75.86 75.93 1,574,995 -0.64(-0.84%)
Sep 08, 2014 76.82 76.86 76.36 76.57 630,576 -0.37(-0.48%)
Sep 05, 2014 76.30 76.94 76.30 76.94 498,812 +0.56(+0.73%)
Sep 04, 2014 76.65 76.72 76.16 76.38 1,107,248 -0.16(-0.21%)
Sep 03, 2014 76.66 76.83 76.45 76.54 399,385 +0.16(+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.