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 (%)
Apr 30, 2015 78.78 78.85 77.99 78.33 942,098 -0.56(-0.71%)
Apr 29, 2015 78.81 79.10 78.49 78.89 689,929 -0.27(-0.34%)
Apr 28, 2015 78.66 79.17 78.41 79.16 564,910 +0.46(+0.58%)
Apr 27, 2015 79.34 79.50 78.59 78.70 671,660 -0.65(-0.82%)
Apr 24, 2015 79.22 79.49 79.12 79.35 570,082 +0.09(+0.11%)
Apr 23, 2015 78.76 79.47 78.76 79.26 708,120 +0.38(+0.48%)
Apr 22, 2015 78.66 78.97 78.30 78.88 526,542 +0.20(+0.25%)
Apr 21, 2015 79.12 79.50 78.51 78.68 1,042,204 -0.44(-0.56%)
Apr 20, 2015 78.71 79.45 78.71 79.12 620,967 +0.73(+0.93%)
Apr 17, 2015 78.73 78.82 78.14 78.39 601,034 -0.66(-0.83%)
Apr 16, 2015 79.18 79.34 78.70 79.05 466,456 -0.28(-0.35%)
Apr 15, 2015 79.16 79.70 79.12 79.33 848,482 +0.40(+0.51%)
Apr 14, 2015 78.43 78.99 78.39 78.93 1,094,912 +0.45(+0.57%)
Apr 13, 2015 78.85 78.99 78.45 78.48 1,441,810 -0.52(-0.66%)
Apr 10, 2015 78.44 79.09 78.44 79.00 781,739 +0.54(+0.69%)
Apr 09, 2015 78.19 78.56 77.95 78.46 633,514 +0.15(+0.19%)
Apr 08, 2015 78.36 78.62 78.05 78.31 586,572 -0.15(-0.19%)
Apr 07, 2015 78.86 78.97 78.43 78.46 564,708 -0.49(-0.62%)
Apr 06, 2015 78.02 79.15 77.85 78.95 882,574 +0.89(+1.14%)
Apr 02, 2015 77.77 78.06 78.06 78.06 604,000 +0.15(+0.19%)
Apr 01, 2015 77.82 77.94 77.37 77.91 737,377 -0.03(-0.04%)
Mar 31, 2015 78.05 78.35 77.77 77.94 1,088,577 -0.36(-0.46%)
Mar 30, 2015 77.76 78.48 77.74 78.30 993,750 +0.83(+1.07%)
Mar 27, 2015 77.30 77.60 77.16 77.47 1,100,737 +0.20(+0.26%)
Mar 26, 2015 77.40 77.68 77.07 77.27 1,356,601 -0.32(-0.41%)
Mar 25, 2015 78.52 78.71 77.56 77.59 2,125,499 -1.41(-1.78%)
Mar 24, 2015 79.63 79.70 78.99 79.00 710,968 -0.69(-0.87%)
Mar 23, 2015 79.48 79.98 79.48 79.69 1,698,098 +0.10(+0.13%)
Mar 20, 2015 78.77 79.59 78.77 79.59 1,547,977 +1.03(+1.31%)
Mar 19, 2015 78.83 79.04 78.45 78.56 566,362 -0.49(-0.62%)
Mar 18, 2015 77.57 79.40 77.48 79.05 957,175 +1.27(+1.63%)
Mar 17, 2015 77.50 77.88 77.44 77.78 554,615 -0.09(-0.12%)
Mar 16, 2015 77.05 77.92 77.05 77.87 1,540,702 +0.98(+1.27%)
Mar 13, 2015 77.35 77.42 76.23 76.89 908,437 -0.62(-0.80%)
Mar 12, 2015 76.75 77.66 76.50 77.51 1,230,758 +1.05(+1.37%)
Mar 11, 2015 76.80 76.80 76.28 76.46 854,494 -0.19(-0.25%)
Mar 10, 2015 77.02 77.25 76.63 76.65 1,257,237 -0.84(-1.08%)
Mar 09, 2015 77.25 77.69 77.19 77.49 1,450,778 +0.25(+0.32%)
Mar 06, 2015 78.29 78.48 77.03 77.24 1,252,635 -1.49(-1.89%)
Mar 05, 2015 78.68 78.94 78.54 78.73 784,476 +0.16(+0.20%)
Mar 04, 2015 78.81 79.03 78.47 78.57 1,099,320 -0.46(-0.58%)
Mar 03, 2015 78.86 79.10 78.65 79.03 1,023,658 -0.07(-0.09%)
Mar 02, 2015 79.51 79.55 78.83 79.10 1,278,788 -0.34(-0.43%)
Feb 27, 2015 79.65 79.75 79.42 79.44 725,367 -0.22(-0.28%)
Feb 26, 2015 80.00 80.02 79.48 79.66 524,437 -0.32(-0.40%)
Feb 25, 2015 80.39 80.43 79.85 79.98 936,705 -0.38(-0.47%)
Feb 24, 2015 80.34 80.60 80.04 80.36 1,128,740 +0.10(+0.12%)
Feb 23, 2015 80.03 80.26 79.91 80.26 729,859 +0.09(+0.11%)
Feb 20, 2015 79.79 80.19 79.35 80.17 692,218 +0.24(+0.30%)
Feb 19, 2015 79.99 80.16 79.74 79.93 876,864 -0.26(-0.32%)
Feb 18, 2015 79.49 80.23 79.41 80.19 1,078,114 +0.50(+0.63%)
Feb 17, 2015 79.40 79.82 79.18 79.69 887,317 +0.12(+0.15%)
Feb 13, 2015 79.94 79.57 79.57 79.57 831,900 -0.29(-0.36%)
Feb 12, 2015 79.68 79.94 79.43 79.86 969,282 +0.46(+0.58%)
Feb 11, 2015 79.98 79.98 79.06 79.40 771,166 -0.63(-0.79%)
Feb 10, 2015 79.56 80.12 79.14 80.03 867,070 +0.83(+1.05%)
Feb 09, 2015 79.31 79.79 78.94 79.20 784,335 -0.43(-0.54%)
Feb 06, 2015 81.00 81.00 79.34 79.63 1,455,252 -1.16(-1.44%)
Feb 05, 2015 80.52 80.87 80.26 80.79 789,421 +0.60(+0.75%)
Feb 04, 2015 80.56 80.81 80.02 80.19 967,434 -0.65(-0.80%)
Feb 03, 2015 80.21 80.84 80.00 80.84 2,006,993 +1.04(+1.30%)
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.