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 (%)
Mar 31, 2009 17.79 18.17 17.66 17.81 1,597,992 +0.18(+1.03%)
Mar 30, 2009 17.97 17.97 17.38 17.63 1,483,705 -1.02(-5.49%)
Mar 26, 2009 18.39 18.65 18.16 18.65 2,706,593 +0.43(+2.34%)
Mar 25, 2009 18.20 18.52 17.65 18.23 3,344,055 +0.00(+0.00%)
Mar 24, 2009 18.54 18.62 18.23 18.23 2,140,092 -0.39(-2.11%)
Mar 23, 2009 18.01 18.69 18.01 18.62 1,972,158 +1.13(+6.44%)
Mar 20, 2009 17.79 17.99 17.46 17.49 2,284,683 -0.28(-1.60%)
Mar 19, 2009 18.06 18.11 17.71 17.78 2,616,047 -0.11(-0.60%)
Mar 18, 2009 17.23 18.08 17.05 17.88 2,379,173 +0.56(+3.22%)
Mar 17, 2009 16.83 17.35 16.72 17.33 1,554,694 +0.50(+2.98%)
Mar 16, 2009 16.94 17.33 16.80 16.83 2,201,705 +0.10(+0.61%)
Mar 13, 2009 16.71 16.81 16.47 16.72 0 +0.15(+0.93%)
Mar 12, 2009 15.94 16.64 15.69 16.57 2,068,500 +0.67(+4.18%)
Mar 11, 2009 15.95 16.20 15.75 15.90 1,584,611 +0.03(+0.18%)
Mar 10, 2009 15.00 15.92 15.00 15.88 2,135,186 +0.93(+6.24%)
Mar 09, 2009 14.86 15.31 14.86 14.94 3,005,092 -0.19(-1.28%)
Mar 06, 2009 15.09 15.47 14.74 15.14 0 +0.07(+0.45%)
Mar 05, 2009 15.59 15.65 15.03 15.07 1,761,759 -0.85(-5.32%)
Mar 04, 2009 15.75 16.19 15.57 15.92 1,510,536 -0.14(-0.85%)
Mar 02, 2009 16.59 16.60 16.04 16.05 2,746,496 -0.81(-4.79%)
Feb 27, 2009 16.76 17.25 16.72 16.86 0 -0.27(-1.56%)
Feb 26, 2009 17.49 17.75 17.09 17.13 6,612,623 -0.18(-1.05%)
Feb 25, 2009 17.34 17.68 16.98 17.31 1,737,402 -0.14(-0.81%)
Feb 24, 2009 16.93 17.52 16.70 17.45 6,763,749 +0.61(+3.65%)
Feb 23, 2009 17.45 17.56 16.75 16.84 2,228,413 -0.50(-2.91%)
Feb 20, 2009 17.34 17.54 16.87 17.34 3,053,308 -0.29(-1.66%)
Feb 19, 2009 18.05 18.20 17.60 17.63 1,733,176 -0.34(-1.90%)
Feb 18, 2009 18.36 18.36 17.84 17.98 1,444,402 -0.23(-1.25%)
Feb 17, 2009 18.52 18.57 18.20 18.20 1,375,960 -0.90(-4.71%)
Feb 13, 2009 19.48 19.51 19.08 19.10 1,158,709 -0.33(-1.70%)
Feb 12, 2009 19.40 19.48 18.79 19.43 2,531,381 -0.10(-0.50%)
Feb 11, 2009 19.45 19.68 19.27 19.53 1,222,139 +0.19(+0.99%)
Feb 10, 2009 20.20 20.34 19.25 19.34 1,603,802 -0.98(-4.84%)
Feb 09, 2009 20.41 20.53 20.18 20.32 1,058,655 -0.09(-0.45%)
Feb 06, 2009 19.75 20.52 19.75 20.41 1,448,201 +0.63(+3.16%)
Feb 05, 2009 19.44 20.00 19.25 19.78 2,608,890 +0.20(+1.02%)
Feb 04, 2009 19.82 20.06 19.48 19.59 1,750,599 -0.20(-1.01%)
Feb 03, 2009 19.85 19.94 19.53 19.78 4,832,461 +0.02(+0.12%)
Feb 02, 2009 19.61 19.90 19.45 19.76 1,381,066 -0.05(-0.23%)
Jan 30, 2009 20.58 20.61 19.69 19.81 0 -0.74(-3.60%)
Jan 29, 2009 21.03 21.08 20.48 20.55 1,329,913 -0.92(-4.29%)
Jan 28, 2009 21.10 21.47 21.05 21.47 1,151,135 +0.91(+4.43%)
Jan 27, 2009 20.34 20.66 20.19 20.56 865,544 +0.35(+1.72%)
Jan 26, 2009 20.27 20.73 20.06 20.21 1,715,421 -0.05(-0.22%)
Jan 23, 2009 19.70 20.39 19.59 20.26 1,607,416 +0.07(+0.34%)
Jan 22, 2009 20.44 20.59 19.77 20.19 2,253,835 -0.40(-1.96%)
Jan 21, 2009 20.16 20.65 19.71 20.59 6,362,597 +0.73(+3.67%)
Jan 20, 2009 20.97 21.05 19.82 19.86 1,584,184 -1.37(-6.47%)
Jan 16, 2009 21.49 21.58 20.71 21.24 1,372,183 +0.08(+0.39%)
Jan 15, 2009 21.33 21.50 20.51 21.16 1,762,736 -0.19(-0.88%)
Jan 14, 2009 21.72 21.74 21.20 21.34 1,547,573 -0.72(-3.25%)
Jan 13, 2009 21.95 22.21 21.82 22.06 1,650,252 +0.01(+0.05%)
Jan 12, 2009 22.47 22.55 21.90 22.05 1,666,589 -0.43(-1.90%)
Jan 09, 2009 23.11 23.15 22.48 22.48 1,387,974 -0.61(-2.64%)
Jan 08, 2009 22.91 23.13 22.81 23.08 1,615,211 +0.19(+0.84%)
Jan 07, 2009 23.41 23.65 22.89 22.89 1,511,048 -0.86(-3.62%)
Jan 06, 2009 23.86 24.02 23.53 23.75 1,700,612 +0.06(+0.26%)
Jan 05, 2009 23.99 23.99 23.51 23.69 2,132,256 -0.22(-0.93%)
Jan 02, 2009 23.56 24.11 23.32 23.91 0 +0.42(+1.79%)
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.