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 77.27 77.28 76.91 76.95 1,019,188 -0.14(-0.18%)
Nov 27, 2015 76.99 77.20 76.85 77.09 244,283 +0.07(+0.09%)
Nov 25, 2015 77.05 77.02 77.02 77.02 1,159,200 -0.02(-0.03%)
Nov 24, 2015 76.45 77.22 76.33 77.04 819,248 +0.21(+0.27%)
Nov 23, 2015 76.58 77.14 76.58 76.83 778,780 +0.10(+0.13%)
Nov 20, 2015 76.76 77.14 76.55 76.73 577,217 +0.17(+0.22%)
Nov 19, 2015 76.26 76.66 76.26 76.56 673,688 +0.24(+0.31%)
Nov 18, 2015 75.40 76.38 75.36 76.32 724,164 +1.01(+1.34%)
Nov 17, 2015 76.01 76.20 75.18 75.31 833,898 -0.69(-0.91%)
Nov 16, 2015 74.62 76.04 74.62 76.00 767,733 +1.26(+1.69%)
Nov 13, 2015 75.07 75.36 74.63 74.74 770,878 -0.47(-0.62%)
Nov 12, 2015 76.08 76.29 75.21 75.21 1,144,241 -1.30(-1.70%)
Nov 11, 2015 76.55 76.78 76.42 76.51 709,869 +0.05(+0.07%)
Nov 10, 2015 75.92 76.49 75.92 76.46 605,061 +0.39(+0.51%)
Nov 09, 2015 76.23 76.27 75.77 76.07 849,447 -0.37(-0.48%)
Nov 06, 2015 77.22 77.22 75.89 76.44 1,267,010 -1.04(-1.34%)
Nov 05, 2015 77.66 77.79 77.29 77.48 633,475 -0.11(-0.14%)
Nov 04, 2015 77.89 77.93 77.43 77.59 720,931 -0.15(-0.19%)
Nov 03, 2015 77.48 77.98 77.40 77.74 867,840 +0.17(+0.22%)
Nov 02, 2015 76.96 77.64 76.77 77.57 791,846 +0.70(+0.91%)
Oct 30, 2015 76.92 77.27 76.70 76.87 981,071 +0.05(+0.07%)
Oct 29, 2015 77.64 77.64 76.41 76.82 760,361 -0.28(-0.36%)
Oct 28, 2015 76.65 77.26 76.18 77.10 886,186 +0.47(+0.61%)
Oct 27, 2015 76.88 77.02 76.34 76.63 800,892 -0.45(-0.58%)
Oct 26, 2015 77.34 77.40 76.91 77.08 606,745 -0.31(-0.40%)
Oct 23, 2015 77.80 77.84 77.07 77.39 875,762 -0.13(-0.17%)
Oct 22, 2015 76.61 77.61 76.57 77.52 730,852 +1.34(+1.76%)
Oct 21, 2015 76.56 76.81 76.13 76.18 599,666 -0.29(-0.38%)
Oct 20, 2015 76.15 76.64 76.10 76.47 807,424 +0.12(+0.16%)
Oct 19, 2015 76.16 76.36 75.98 76.35 745,132 -0.06(-0.08%)
Oct 16, 2015 76.21 76.42 75.99 76.41 512,230 +0.30(+0.39%)
Oct 15, 2015 75.44 76.11 75.19 76.11 637,871 +0.68(+0.90%)
Oct 14, 2015 75.61 75.94 75.31 75.43 565,339 -0.25(-0.33%)
Oct 13, 2015 75.76 76.16 75.58 75.68 1,102,386 -0.38(-0.50%)
Oct 12, 2015 75.87 76.19 75.81 76.06 614,324 +0.11(+0.14%)
Oct 09, 2015 76.13 76.22 75.81 75.95 829,307 -0.07(-0.09%)
Oct 08, 2015 74.89 76.13 74.87 76.02 774,626 +0.91(+1.21%)
Oct 07, 2015 74.90 75.25 74.56 75.11 753,711 +0.54(+0.72%)
Oct 06, 2015 74.70 74.79 74.40 74.57 2,267,129 -0.14(-0.19%)
Oct 05, 2015 73.69 74.77 73.69 74.71 966,689 +1.45(+1.98%)
Oct 02, 2015 71.94 73.27 71.70 73.26 998,849 +0.97(+1.34%)
Oct 01, 2015 72.99 73.00 71.72 72.29 1,015,273 -0.46(-0.63%)
Sep 30, 2015 72.08 72.80 71.90 72.75 916,261 +1.20(+1.68%)
Sep 29, 2015 71.57 71.81 71.18 71.55 753,113 +0.11(+0.15%)
Sep 28, 2015 72.22 72.41 71.33 71.44 977,508 -1.19(-1.64%)
Sep 25, 2015 72.73 73.22 72.32 72.63 1,095,916 -0.30(-0.41%)
Sep 24, 2015 72.24 73.09 72.14 72.93 870,140 +0.24(+0.33%)
Sep 23, 2015 72.84 72.99 72.48 72.69 925,618 -0.13(-0.18%)
Sep 22, 2015 72.76 73.17 72.55 72.82 584,402 -0.71(-0.97%)
Sep 21, 2015 73.47 73.99 73.36 73.53 539,704 +0.33(+0.45%)
Sep 18, 2015 73.27 73.86 73.00 73.20 964,998 -0.99(-1.33%)
Sep 17, 2015 74.04 75.24 73.94 74.19 949,764 +0.14(+0.19%)
Sep 16, 2015 73.30 74.12 73.26 74.05 531,087 +0.88(+1.20%)
Sep 15, 2015 72.63 73.29 72.44 73.17 597,787 +0.76(+1.05%)
Sep 14, 2015 72.56 72.71 72.30 72.41 866,453 -0.20(-0.28%)
Sep 11, 2015 72.11 72.61 71.89 72.61 602,450 +0.24(+0.33%)
Sep 10, 2015 72.12 72.95 72.11 72.37 647,987 +0.11(+0.15%)
Sep 09, 2015 73.74 73.74 72.14 72.26 845,457 -1.01(-1.38%)
Sep 08, 2015 72.87 73.28 72.48 73.27 923,978 +1.69(+2.36%)
Sep 04, 2015 71.86 71.58 71.58 71.58 744,100 -1.00(-1.38%)
Sep 03, 2015 72.37 73.21 72.29 72.58 810,419 +0.46(+0.64%)
Sep 02, 2015 72.14 72.28 71.28 72.12 762,351 +0.68(+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.