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, 2014 48.23 48.58 48.17 48.53 1,087,373 +0.53(+1.10%)
Mar 28, 2014 47.85 48.08 47.81 48.00 746,270 +0.21(+0.44%)
Mar 27, 2014 47.72 47.88 47.60 47.78 794,618 +0.03(+0.07%)
Mar 26, 2014 48.05 48.12 47.74 47.75 795,783 -0.09(-0.18%)
Mar 25, 2014 47.82 47.91 47.63 47.84 832,664 +0.23(+0.48%)
Mar 24, 2014 47.79 47.94 47.45 47.61 988,451 -0.09(-0.18%)
Mar 21, 2014 47.69 48.12 47.68 47.69 885,512 +0.14(+0.30%)
Mar 20, 2014 47.39 47.58 47.25 47.55 687,597 +0.07(+0.15%)
Mar 19, 2014 47.94 48.00 47.24 47.48 1,051,404 -0.45(-0.93%)
Mar 18, 2014 47.78 48.01 47.68 47.92 786,005 +0.22(+0.45%)
Mar 17, 2014 47.45 47.74 47.42 47.71 963,663 +0.33(+0.71%)
Mar 14, 2014 47.10 47.50 47.06 47.37 1,272,237 +0.18(+0.39%)
Mar 13, 2014 47.44 47.53 47.09 47.19 1,025,887 -0.14(-0.29%)
Mar 12, 2014 46.91 47.35 46.91 47.33 521,202 +0.24(+0.52%)
Mar 11, 2014 47.31 47.39 47.00 47.08 727,402 -0.20(-0.42%)
Mar 10, 2014 47.32 47.37 47.13 47.28 971,266 -0.05(-0.11%)
Mar 07, 2014 47.37 47.45 47.06 47.33 754,840 +0.02(+0.04%)
Mar 06, 2014 47.43 47.48 47.26 47.31 845,366 -0.05(-0.10%)
Mar 05, 2014 47.55 47.56 47.30 47.36 611,600 -0.20(-0.41%)
Mar 04, 2014 47.33 47.63 47.29 47.56 860,016 +0.63(+1.34%)
Mar 03, 2014 46.93 47.09 46.70 46.93 1,541,153 -0.32(-0.68%)
Feb 28, 2014 46.98 47.39 46.98 47.25 879,165 +0.26(+0.56%)
Feb 27, 2014 46.78 46.99 46.76 46.99 837,536 +0.16(+0.34%)
Feb 26, 2014 46.98 47.10 46.78 46.83 709,464 -0.05(-0.11%)
Feb 25, 2014 46.96 47.17 46.81 46.88 1,120,772 -0.05(-0.11%)
Feb 24, 2014 46.90 47.32 46.80 46.93 868,266 +0.13(+0.28%)
Feb 21, 2014 46.84 47.01 46.77 46.80 924,071 +0.09(+0.18%)
Feb 20, 2014 46.36 46.84 46.34 46.72 877,279 +0.33(+0.72%)
Feb 19, 2014 46.59 46.86 46.34 46.38 842,500 -0.27(-0.58%)
Feb 18, 2014 46.68 46.75 46.58 46.65 1,398,312 +0.04(+0.08%)
Feb 14, 2014 46.22 46.61 46.61 46.61 771,879 +0.40(+0.87%)
Feb 13, 2014 45.62 46.26 45.62 46.21 1,021,614 +0.35(+0.76%)
Feb 12, 2014 45.95 46.05 45.79 45.86 836,000 -0.02(-0.04%)
Feb 11, 2014 45.42 45.98 45.40 45.88 1,537,827 +0.49(+1.08%)
Feb 10, 2014 45.30 45.42 45.18 45.39 1,380,347 +0.01(+0.03%)
Feb 07, 2014 45.04 45.40 44.97 45.38 1,024,431 +0.53(+1.17%)
Feb 06, 2014 44.52 44.86 44.49 44.85 805,277 +0.43(+0.96%)
Feb 05, 2014 44.51 44.56 44.22 44.43 1,049,214 -0.18(-0.41%)
Feb 04, 2014 44.69 44.73 44.38 44.61 2,179,100 +0.03(+0.07%)
Feb 03, 2014 45.61 45.63 44.53 44.58 2,388,556 -1.01(-2.22%)
Jan 31, 2014 45.21 45.85 45.15 45.59 1,865,202 -0.14(-0.32%)
Jan 30, 2014 45.48 45.83 45.44 45.73 1,789,115 +0.47(+1.03%)
Jan 29, 2014 45.29 45.47 45.14 45.27 1,556,642 -0.32(-0.69%)
Jan 28, 2014 45.53 45.61 45.43 45.58 947,526 +0.14(+0.30%)
Jan 27, 2014 45.66 45.71 45.33 45.44 1,342,577 -0.10(-0.23%)
Jan 24, 2014 46.19 46.21 45.55 45.55 2,220,499 -0.85(-1.84%)
Jan 23, 2014 46.54 46.60 46.21 46.40 840,193 -0.33(-0.72%)
Jan 22, 2014 46.68 46.78 46.60 46.74 1,076,881 +0.08(+0.17%)
Jan 21, 2014 46.60 46.76 46.42 46.66 981,299 +0.24(+0.52%)
Jan 17, 2014 46.47 46.41 46.41 46.41 1,321,763 -0.11(-0.23%)
Jan 16, 2014 46.36 46.54 46.30 46.52 1,127,090 +0.10(+0.21%)
Jan 15, 2014 46.35 46.48 46.34 46.42 845,486 +0.07(+0.16%)
Jan 14, 2014 46.08 46.37 46.08 46.35 1,673,052 +0.26(+0.56%)
Jan 13, 2014 46.46 46.59 46.01 46.09 1,157,532 -0.46(-0.99%)
Jan 10, 2014 46.35 46.64 46.35 46.55 1,252,874 +0.31(+0.67%)
Jan 09, 2014 46.27 46.29 46.08 46.24 1,236,794 +0.10(+0.21%)
Jan 08, 2014 46.34 46.35 46.01 46.15 1,417,394 -0.22(-0.48%)
Jan 07, 2014 46.13 46.42 46.13 46.37 1,181,913 +0.33(+0.73%)
Jan 06, 2014 46.28 46.30 45.99 46.03 1,348,334 -0.15(-0.33%)
Jan 03, 2014 46.24 46.32 46.03 46.19 776,057 +0.01(+0.03%)
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.