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, 2015 53.67 53.68 53.42 53.45 1,467,388 -0.10(-0.18%)
Nov 27, 2015 53.47 53.62 53.38 53.54 351,709 +0.05(+0.09%)
Nov 25, 2015 53.52 53.49 53.49 53.49 1,668,972 -0.01(-0.03%)
Nov 24, 2015 53.10 53.63 53.02 53.51 1,179,522 +0.15(+0.27%)
Nov 23, 2015 53.19 53.58 53.19 53.36 1,121,257 +0.07(+0.13%)
Nov 20, 2015 53.31 53.58 53.17 53.29 831,055 +0.12(+0.22%)
Nov 19, 2015 52.97 53.24 52.97 53.18 969,950 +0.17(+0.31%)
Nov 18, 2015 52.37 53.05 52.34 53.01 1,042,623 +0.70(+1.34%)
Nov 17, 2015 52.79 52.93 52.22 52.31 1,200,614 -0.48(-0.91%)
Nov 16, 2015 51.83 52.81 51.83 52.79 1,105,352 +0.88(+1.69%)
Nov 13, 2015 52.14 52.34 51.84 51.91 1,109,880 -0.33(-0.62%)
Nov 12, 2015 52.84 52.99 52.24 52.24 1,647,434 -0.90(-1.70%)
Nov 11, 2015 53.17 53.33 53.08 53.14 1,022,042 +0.03(+0.07%)
Nov 10, 2015 52.73 53.12 52.73 53.11 871,143 +0.27(+0.51%)
Nov 09, 2015 52.95 52.97 52.63 52.84 1,223,001 -0.26(-0.48%)
Nov 06, 2015 53.63 53.63 52.71 53.09 1,824,192 -0.72(-1.34%)
Nov 05, 2015 53.94 54.03 53.68 53.81 912,053 -0.08(-0.14%)
Nov 04, 2015 54.10 54.13 53.78 53.89 1,037,969 -0.10(-0.19%)
Nov 03, 2015 53.81 54.16 53.76 53.99 1,249,483 +0.12(+0.22%)
Nov 02, 2015 53.45 53.93 53.32 53.88 1,140,069 +0.49(+0.91%)
Oct 30, 2015 53.43 53.67 53.27 53.39 1,412,508 +0.03(+0.07%)
Oct 29, 2015 53.93 53.93 53.07 53.36 1,094,738 -0.19(-0.36%)
Oct 28, 2015 53.24 53.66 52.91 53.55 1,275,896 +0.33(+0.61%)
Oct 27, 2015 53.40 53.49 53.02 53.22 1,153,093 -0.31(-0.58%)
Oct 26, 2015 53.72 53.76 53.42 53.54 873,568 -0.22(-0.40%)
Oct 23, 2015 54.04 54.06 53.53 53.75 1,260,888 -0.09(-0.17%)
Oct 22, 2015 53.21 53.91 53.18 53.84 1,052,252 +0.93(+1.76%)
Oct 21, 2015 53.18 53.35 52.88 52.91 863,376 -0.20(-0.38%)
Oct 20, 2015 52.89 53.23 52.86 53.11 1,162,498 +0.08(+0.16%)
Oct 19, 2015 52.90 53.04 52.77 53.03 1,072,812 -0.04(-0.08%)
Oct 16, 2015 52.93 53.08 52.78 53.07 737,489 +0.21(+0.39%)
Oct 15, 2015 52.40 52.86 52.22 52.86 918,382 +0.47(+0.90%)
Oct 14, 2015 52.52 52.74 52.31 52.39 813,953 -0.17(-0.33%)
Oct 13, 2015 52.62 52.90 52.49 52.56 1,587,173 -0.26(-0.50%)
Oct 12, 2015 52.70 52.92 52.66 52.83 884,480 +0.08(+0.14%)
Oct 09, 2015 52.88 52.94 52.65 52.75 1,194,004 -0.05(-0.09%)
Oct 08, 2015 52.02 52.88 52.00 52.80 1,115,277 +0.63(+1.21%)
Oct 07, 2015 52.02 52.27 51.79 52.17 1,085,164 +0.38(+0.72%)
Oct 06, 2015 51.88 51.95 51.68 51.79 3,264,126 -0.10(-0.19%)
Oct 05, 2015 51.18 51.93 51.18 51.89 1,391,802 +1.01(+1.98%)
Oct 02, 2015 49.97 50.89 49.80 50.88 1,438,104 +0.67(+1.34%)
Oct 01, 2015 50.70 50.70 49.81 50.21 1,461,751 -0.32(-0.63%)
Sep 30, 2015 50.06 50.56 49.94 50.53 1,319,197 +0.84(+1.68%)
Sep 29, 2015 49.71 49.88 49.44 49.69 1,084,303 +0.07(+0.15%)
Sep 28, 2015 50.16 50.29 49.54 49.62 1,407,378 -0.83(-1.64%)
Sep 25, 2015 50.52 50.86 50.23 50.45 1,577,858 +0.24(+0.49%)
Sep 24, 2015 49.73 50.31 49.66 50.20 1,264,099 +0.17(+0.33%)
Sep 23, 2015 50.14 50.24 49.89 50.04 1,344,695 -0.09(-0.18%)
Sep 22, 2015 50.08 50.37 49.94 50.13 848,992 -0.49(-0.97%)
Sep 21, 2015 50.57 50.93 50.50 50.61 784,057 +0.23(+0.45%)
Sep 18, 2015 50.44 50.84 50.25 50.39 1,401,904 -0.68(-1.33%)
Sep 17, 2015 50.97 51.79 50.90 51.07 1,379,773 +0.10(+0.19%)
Sep 16, 2015 50.46 51.02 50.43 50.97 771,538 +0.61(+1.20%)
Sep 15, 2015 49.99 50.45 49.86 50.37 868,437 +0.52(+1.05%)
Sep 14, 2015 49.95 50.05 49.77 49.84 1,258,743 -0.14(-0.28%)
Sep 11, 2015 49.64 49.98 49.49 49.98 875,211 +0.17(+0.33%)
Sep 10, 2015 49.64 50.22 49.64 49.82 941,365 +0.08(+0.15%)
Sep 09, 2015 50.76 50.76 49.66 49.74 1,228,241 -0.70(-1.38%)
Sep 08, 2015 50.16 50.44 49.89 50.44 1,342,312 +1.16(+2.36%)
Sep 04, 2015 49.46 49.27 49.27 49.27 1,080,994 -0.69(-1.38%)
Sep 03, 2015 49.82 50.39 49.76 49.96 1,177,339 +0.32(+0.64%)
Sep 02, 2015 49.66 49.75 49.07 49.64 1,107,508 +0.47(+0.95%)
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.