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 (%)
Dec 31, 2009 25.31 24.98 24.98 24.98 684,367 -0.34(-1.33%)
Dec 30, 2009 25.33 25.39 25.25 25.31 772,717 -0.05(-0.20%)
Dec 29, 2009 25.32 25.42 25.32 25.36 1,033,292 +0.07(+0.29%)
Dec 28, 2009 25.33 25.37 25.21 25.29 1,128,474 +0.02(+0.07%)
Dec 24, 2009 25.17 25.30 25.17 25.27 539,969 +0.11(+0.45%)
Dec 23, 2009 25.17 25.19 25.05 25.16 1,122,534 -0.18(-0.72%)
Dec 22, 2009 25.28 25.38 25.27 25.34 972,233 +0.04(+0.16%)
Dec 21, 2009 25.15 25.35 25.14 25.30 3,455,193 +0.24(+0.95%)
Dec 18, 2009 25.13 25.21 24.89 25.06 2,261,826 +0.01(+0.02%)
Dec 17, 2009 25.18 25.26 24.99 25.06 815,560 -0.26(-1.01%)
Dec 16, 2009 25.33 25.46 25.26 25.31 964,372 +0.02(+0.07%)
Dec 15, 2009 25.34 25.38 25.24 25.30 664,857 -0.11(-0.43%)
Dec 14, 2009 25.39 25.44 25.33 25.40 1,202,763 +0.19(+0.77%)
Dec 11, 2009 25.11 25.24 25.02 25.21 918,465 +0.22(+0.89%)
Dec 10, 2009 24.88 25.11 24.88 24.99 775,871 +0.14(+0.57%)
Dec 09, 2009 24.76 24.88 24.64 24.85 983,048 +0.02(+0.07%)
Dec 08, 2009 24.92 25.00 24.68 24.83 825,835 -0.22(-0.89%)
Dec 07, 2009 24.98 25.18 24.78 25.05 940,063 +0.07(+0.30%)
Dec 04, 2009 24.96 25.21 24.74 24.98 902,267 +0.23(+0.92%)
Dec 03, 2009 24.91 25.07 24.72 24.75 667,198 -0.13(-0.52%)
Dec 02, 2009 24.69 24.98 24.69 24.88 451,360 +0.19(+0.76%)
Dec 01, 2009 24.56 24.76 24.56 24.69 731,323 +0.30(+1.24%)
Nov 30, 2009 24.30 24.41 24.15 24.39 803,636 +0.06(+0.26%)
Nov 27, 2009 24.43 24.56 24.15 24.33 482,161 -0.44(-1.79%)
Nov 25, 2009 24.68 24.81 24.61 24.77 674,671 +0.16(+0.67%)
Nov 24, 2009 24.57 24.65 24.41 24.61 756,433 +0.05(+0.19%)
Nov 23, 2009 24.46 24.80 24.38 24.56 862,413 +0.29(+1.20%)
Nov 20, 2009 24.14 24.29 24.11 24.27 827,219 +0.01(+0.05%)
Nov 19, 2009 24.47 24.52 24.14 24.26 646,256 -0.35(-1.43%)
Nov 18, 2009 24.65 24.71 24.52 24.61 532,732 -0.06(-0.23%)
Nov 17, 2009 24.57 24.70 24.53 24.67 644,004 +0.01(+0.02%)
Nov 16, 2009 24.36 24.75 24.36 24.67 734,417 +0.38(+1.57%)
Nov 13, 2009 24.16 24.39 24.05 24.28 725,244 +0.15(+0.64%)
Nov 12, 2009 24.36 24.54 24.11 24.13 951,296 -0.26(-1.07%)
Nov 11, 2009 24.36 24.56 24.28 24.39 951,511 +0.12(+0.49%)
Nov 10, 2009 24.23 24.35 24.16 24.27 583,905 +0.01(+0.05%)
Nov 09, 2009 23.83 24.26 23.83 24.26 534,788 +0.50(+2.11%)
Nov 06, 2009 23.66 23.89 23.58 23.76 722,206 +0.14(+0.58%)
Nov 05, 2009 23.45 23.80 23.44 23.62 518,186 +0.33(+1.42%)
Nov 04, 2009 23.49 23.65 23.28 23.29 605,242 -0.04(-0.17%)
Nov 03, 2009 23.14 23.38 23.07 23.33 632,702 +0.09(+0.39%)
Nov 02, 2009 23.19 23.48 22.96 23.24 1,600,260 +0.09(+0.39%)
Oct 30, 2009 23.63 23.69 23.10 23.15 1,492,451 -0.56(-2.35%)
Oct 29, 2009 23.45 23.75 23.39 23.71 1,153,370 +0.36(+1.56%)
Oct 28, 2009 23.73 23.81 23.32 23.35 811,851 -0.40(-1.70%)
Oct 27, 2009 23.78 24.14 23.68 23.75 564,086 -0.01(-0.05%)
Oct 26, 2009 23.98 24.31 23.73 23.76 747,158 -0.28(-1.18%)
Oct 23, 2009 24.11 24.14 23.97 24.05 471,325 -0.35(-1.45%)
Oct 22, 2009 24.07 24.44 23.94 24.40 679,418 +0.32(+1.32%)
Oct 21, 2009 24.33 24.56 24.07 24.08 543,206 -0.26(-1.05%)
Oct 20, 2009 24.19 24.36 24.18 24.34 797,703 -0.14(-0.56%)
Oct 19, 2009 24.22 24.53 24.17 24.47 778,023 +0.27(+1.13%)
Oct 16, 2009 24.10 24.28 24.02 24.20 740,320 -0.10(-0.42%)
Oct 15, 2009 24.06 24.63 24.01 24.30 1,949,788 +0.16(+0.68%)
Oct 14, 2009 24.07 24.15 23.95 24.14 1,349,975 +0.31(+1.31%)
Oct 13, 2009 23.85 23.86 23.69 23.82 955,661 -0.07(-0.29%)
Oct 12, 2009 23.96 24.00 23.82 23.89 337,002 +0.09(+0.38%)
Oct 09, 2009 23.64 23.80 23.61 23.80 539,674 +0.20(+0.84%)
Oct 08, 2009 23.52 23.69 23.46 23.60 533,560 +0.22(+0.95%)
Oct 07, 2009 23.35 23.43 23.27 23.38 447,955 -0.03(-0.12%)
Oct 06, 2009 23.27 23.53 23.27 23.41 462,548 +0.27(+1.16%)
Oct 05, 2009 22.86 23.17 22.81 23.14 453,366 +0.32(+1.40%)
Oct 02, 2009 22.82 22.92 22.73 22.82 673,304 -0.15(-0.64%)
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.