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, 2015 75.76 75.15 75.15 75.15 1,040,300 -0.78(-1.03%)
Dec 30, 2015 76.20 76.37 75.86 75.93 921,426 -0.37(-0.48%)
Dec 29, 2015 76.28 76.48 76.16 76.30 866,708 +0.46(+0.61%)
Dec 28, 2015 75.64 75.88 75.32 75.84 1,095,073 -0.09(-0.12%)
Dec 24, 2015 75.94 75.93 75.93 75.93 414,200 -0.81(-1.06%)
Dec 23, 2015 75.97 76.79 75.97 76.74 903,230 +1.15(+1.52%)
Dec 22, 2015 75.03 75.71 74.53 75.59 1,142,773 +0.79(+1.06%)
Dec 21, 2015 74.65 75.01 74.24 74.80 1,168,931 +0.41(+0.54%)
Dec 18, 2015 75.34 75.34 74.39 74.39 1,523,000 -1.19(-1.57%)
Dec 17, 2015 76.35 76.37 75.53 75.58 995,961 -0.76(-1.00%)
Dec 16, 2015 75.43 76.44 75.43 76.34 1,165,646 +1.18(+1.57%)
Dec 15, 2015 74.82 75.51 74.60 75.16 1,195,285 +0.85(+1.14%)
Dec 14, 2015 74.06 74.44 73.63 74.31 1,379,392 +0.19(+0.26%)
Dec 11, 2015 74.23 74.73 74.01 74.12 1,014,026 -0.92(-1.23%)
Dec 10, 2015 75.28 75.62 74.95 75.04 1,823,709 -0.27(-0.36%)
Dec 09, 2015 75.49 76.44 74.92 75.31 1,286,756 -0.40(-0.53%)
Dec 08, 2015 75.59 76.02 75.31 75.71 775,822 -0.41(-0.54%)
Dec 07, 2015 76.33 76.36 75.62 76.12 1,136,635 -0.45(-0.59%)
Dec 04, 2015 75.44 76.66 75.44 76.57 986,219 +1.18(+1.57%)
Dec 03, 2015 76.41 76.47 75.14 75.39 1,084,251 -0.94(-1.23%)
Dec 02, 2015 77.47 77.47 76.22 76.33 1,062,565 -1.19(-1.54%)
Dec 01, 2015 77.06 77.58 77.06 77.52 884,763 +0.57(+0.74%)
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%)
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.