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, 2015 53.28 53.48 53.09 53.20 1,594,708 -0.25(-0.46%)
Mar 30, 2015 53.08 53.57 53.07 53.45 1,455,792 +0.57(+1.07%)
Mar 27, 2015 52.77 52.97 52.67 52.88 1,612,522 +0.14(+0.26%)
Mar 26, 2015 52.83 53.03 52.61 52.75 1,987,349 -0.22(-0.41%)
Mar 25, 2015 53.60 53.73 52.95 52.96 3,113,745 -0.55(-1.04%)
Mar 24, 2015 53.95 53.99 53.51 53.52 1,049,476 -0.47(-0.87%)
Mar 23, 2015 53.84 54.18 53.84 53.99 2,506,602 +0.07(+0.13%)
Mar 20, 2015 53.36 53.92 53.36 53.92 2,285,005 +0.70(+1.31%)
Mar 19, 2015 53.40 53.55 53.15 53.22 836,020 -0.33(-0.62%)
Mar 18, 2015 52.55 53.79 52.49 53.55 1,412,908 +0.86(+1.63%)
Mar 17, 2015 52.50 52.76 52.46 52.69 818,680 -0.06(-0.12%)
Mar 16, 2015 52.20 52.79 52.20 52.75 2,274,266 +0.66(+1.27%)
Mar 13, 2015 52.40 52.45 51.64 52.09 1,340,965 -0.42(-0.80%)
Mar 12, 2015 51.99 52.61 51.82 52.51 1,816,750 +0.71(+1.37%)
Mar 11, 2015 52.03 52.03 51.68 51.80 1,261,338 -0.13(-0.25%)
Mar 10, 2015 52.18 52.33 51.91 51.93 1,855,837 -0.57(-1.08%)
Mar 09, 2015 52.33 52.63 52.29 52.50 2,141,527 +0.17(+0.32%)
Mar 06, 2015 53.04 53.17 52.18 52.33 1,849,043 -1.01(-1.89%)
Mar 05, 2015 53.30 53.48 53.21 53.34 1,157,983 +0.11(+0.20%)
Mar 04, 2015 53.39 53.54 53.16 53.23 1,622,732 -0.31(-0.58%)
Mar 03, 2015 53.42 53.59 53.28 53.54 1,511,045 -0.05(-0.09%)
Mar 02, 2015 53.86 53.89 53.41 53.59 1,887,648 -0.23(-0.43%)
Feb 27, 2015 53.96 54.03 53.80 53.82 1,070,731 -0.15(-0.28%)
Feb 26, 2015 54.20 54.21 53.84 53.97 774,133 -0.22(-0.40%)
Feb 25, 2015 54.46 54.49 54.09 54.18 1,382,692 -0.26(-0.47%)
Feb 24, 2015 54.43 54.60 54.22 54.44 1,666,159 +0.07(+0.12%)
Feb 23, 2015 54.22 54.37 54.13 54.37 1,077,362 +0.06(+0.11%)
Feb 20, 2015 54.05 54.32 53.76 54.31 1,021,799 +0.16(+0.30%)
Feb 19, 2015 54.19 54.31 54.02 54.15 1,294,359 -0.18(-0.32%)
Feb 18, 2015 53.85 54.35 53.80 54.32 1,591,429 +0.34(+0.63%)
Feb 17, 2015 53.79 54.07 53.64 53.99 1,309,789 +0.08(+0.15%)
Feb 13, 2015 54.16 53.90 53.90 53.90 1,227,987 -0.20(-0.36%)
Feb 12, 2015 53.98 54.16 53.81 54.10 1,430,779 +0.31(+0.58%)
Feb 11, 2015 54.18 54.18 53.56 53.79 1,138,336 -0.43(-0.79%)
Feb 10, 2015 53.90 54.28 53.61 54.22 1,279,902 +0.56(+1.05%)
Feb 09, 2015 53.73 54.05 53.48 53.65 1,157,775 -0.29(-0.54%)
Feb 06, 2015 54.87 54.87 53.75 53.95 2,148,131 -0.79(-1.44%)
Feb 05, 2015 54.55 54.79 54.37 54.73 1,165,282 +0.41(+0.75%)
Feb 04, 2015 54.58 54.75 54.21 54.32 1,428,052 -0.44(-0.80%)
Feb 03, 2015 54.34 54.77 54.20 54.77 2,962,569 +0.70(+1.30%)
Feb 02, 2015 53.67 54.10 53.11 54.06 1,744,625 +0.54(+1.01%)
Jan 30, 2015 54.00 54.26 53.48 53.52 2,300,393 -0.88(-1.62%)
Jan 29, 2015 53.91 54.47 53.47 54.40 1,716,253 +0.57(+1.06%)
Jan 28, 2015 54.66 54.83 53.71 53.83 1,842,770 -0.58(-1.06%)
Jan 27, 2015 54.27 54.65 54.26 54.41 1,582,810 -0.32(-0.58%)
Jan 26, 2015 54.55 54.73 54.14 54.72 1,607,778 +0.13(+0.24%)
Jan 23, 2015 54.83 54.87 54.56 54.60 1,598,371 -0.24(-0.44%)
Jan 22, 2015 54.63 54.88 54.22 54.84 1,811,249 +0.45(+0.82%)
Jan 21, 2015 53.95 54.43 53.72 54.39 2,051,940 +0.35(+0.65%)
Jan 20, 2015 54.16 54.20 53.60 54.04 2,831,578 +0.12(+0.23%)
Jan 16, 2015 53.37 53.97 53.21 53.92 2,174,594 +0.58(+1.09%)
Jan 15, 2015 53.65 53.73 53.17 53.34 1,802,856 -0.10(-0.19%)
Jan 14, 2015 52.83 53.47 52.77 53.44 2,421,357 +0.09(+0.17%)
Jan 13, 2015 53.61 54.11 52.94 53.35 2,563,685 +0.09(+0.18%)
Jan 12, 2015 53.61 53.65 53.02 53.25 2,129,144 -0.28(-0.53%)
Jan 09, 2015 54.07 54.07 53.35 53.54 1,873,755 -0.42(-0.78%)
Jan 08, 2015 53.63 54.06 53.53 53.96 2,144,457 +0.76(+1.43%)
Jan 07, 2015 52.90 53.27 52.73 53.20 2,006,965 +0.61(+1.16%)
Jan 06, 2015 53.02 53.44 52.50 52.59 1,704,096 -0.35(-0.65%)
Jan 05, 2015 53.53 53.72 52.79 52.94 2,886,373 -0.88(-1.64%)
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.