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 28, 2017 92.26 92.26 91.44 91.50 1,089,937 -0.72(-0.78%)
Apr 27, 2017 92.35 92.44 91.93 92.22 373,766 -0.05(-0.05%)
Apr 26, 2017 92.55 92.83 92.23 92.27 634,414 -0.40(-0.43%)
Apr 25, 2017 92.36 92.79 92.23 92.67 460,378 +0.62(+0.67%)
Apr 24, 2017 91.85 92.17 91.66 92.05 549,604 +0.88(+0.97%)
Apr 21, 2017 91.19 91.40 91.10 91.17 483,862 -0.08(-0.09%)
Apr 20, 2017 91.01 91.39 90.74 91.25 602,624 +0.35(+0.39%)
Apr 19, 2017 91.36 91.42 90.76 90.90 616,959 -0.14(-0.15%)
Apr 18, 2017 90.89 91.17 90.75 91.04 651,692 -0.04(-0.04%)
Apr 17, 2017 90.52 91.09 90.52 91.08 467,317 +0.58(+0.64%)
Apr 13, 2017 91.07 91.07 90.44 90.50 652,676 -0.71(-0.78%)
Apr 12, 2017 91.27 91.40 91.00 91.21 641,676 -0.24(-0.26%)
Apr 11, 2017 91.08 91.46 90.75 91.45 559,990 +0.30(+0.33%)
Apr 10, 2017 90.98 91.50 90.92 91.15 411,591 +0.27(+0.30%)
Apr 07, 2017 91.08 91.27 90.86 90.88 817,673 -0.24(-0.26%)
Apr 06, 2017 90.78 91.29 90.61 91.12 527,528 +0.45(+0.50%)
Apr 05, 2017 91.11 91.58 90.53 90.67 796,717 -0.14(-0.15%)
Apr 04, 2017 90.60 90.96 90.40 90.81 416,251 +0.16(+0.18%)
Apr 03, 2017 91.12 91.24 90.22 90.65 839,273 -0.45(-0.49%)
Mar 31, 2017 91.20 91.51 91.10 91.10 586,629 -0.08(-0.09%)
Mar 30, 2017 90.96 91.22 90.78 91.18 528,333 +0.24(+0.26%)
Mar 29, 2017 90.80 91.04 90.52 90.94 798,212 +0.09(+0.10%)
Mar 28, 2017 90.08 90.94 90.01 90.85 1,108,535 +0.68(+0.75%)
Mar 27, 2017 90.02 90.34 89.69 90.17 575,998 -0.35(-0.39%)
Mar 24, 2017 90.73 90.99 90.22 90.52 653,755 -0.84(-0.92%)
Mar 23, 2017 91.31 91.95 91.16 91.36 620,356 +0.02(+0.02%)
Mar 22, 2017 91.21 91.48 90.97 91.34 558,859 +0.11(+0.12%)
Mar 21, 2017 92.15 92.44 91.16 91.23 666,449 -0.82(-0.89%)
Mar 20, 2017 92.34 92.49 91.86 92.05 481,480 -0.28(-0.30%)
Mar 17, 2017 92.34 92.63 92.17 92.33 411,655 +0.18(+0.20%)
Mar 16, 2017 92.63 92.70 91.97 92.15 620,380 -0.45(-0.49%)
Mar 15, 2017 91.62 92.86 91.62 92.60 723,789 +1.23(+1.35%)
Mar 14, 2017 91.49 91.49 90.99 91.37 1,470,380 -0.37(-0.40%)
Mar 13, 2017 91.52 91.80 91.34 91.74 448,114 +0.22(+0.24%)
Mar 10, 2017 91.51 91.75 91.09 91.52 527,723 +0.40(+0.44%)
Mar 09, 2017 91.26 91.44 90.79 91.12 646,547 -0.16(-0.18%)
Mar 08, 2017 92.00 92.00 91.24 91.28 954,228 -0.82(-0.89%)
Mar 07, 2017 92.32 92.38 92.03 92.10 872,609 -0.27(-0.29%)
Mar 06, 2017 92.42 92.60 92.16 92.37 817,764 -0.36(-0.39%)
Mar 03, 2017 92.71 92.86 92.35 92.73 496,604 -0.01(-0.01%)
Mar 02, 2017 93.17 93.17 92.68 92.74 703,927 -0.54(-0.58%)
Mar 01, 2017 92.68 93.52 92.53 93.28 1,583,663 +0.99(+1.07%)
Feb 28, 2017 92.18 92.48 92.04 92.29 509,567 +0.02(+0.02%)
Feb 27, 2017 92.11 92.38 91.89 92.27 631,359 +0.08(+0.09%)
Feb 24, 2017 91.68 92.19 91.56 92.19 745,221 +0.36(+0.39%)
Feb 23, 2017 91.80 91.97 91.39 91.83 560,372 +0.30(+0.33%)
Feb 22, 2017 91.48 91.75 91.27 91.53 1,046,901 -0.04(-0.04%)
Feb 21, 2017 91.08 91.65 91.04 91.57 1,027,511 +0.58(+0.64%)
Feb 17, 2017 90.99 90.99 90.99 0 -0.18(-0.20%)
Feb 16, 2017 90.98 91.19 90.72 91.17 812,204 +0.12(+0.13%)
Feb 15, 2017 90.65 91.07 90.54 91.05 1,402,494 +0.18(+0.20%)
Feb 14, 2017 90.79 90.87 90.37 90.87 1,072,185 +0.01(+0.01%)
Feb 13, 2017 90.51 91.01 90.51 90.86 661,785 +0.42(+0.46%)
Feb 10, 2017 90.02 90.51 89.95 90.44 672,546 +0.54(+0.60%)
Feb 09, 2017 89.75 90.06 89.58 89.90 790,807 +0.20(+0.22%)
Feb 08, 2017 89.49 89.73 89.31 89.70 711,313 +0.14(+0.16%)
Feb 07, 2017 89.84 90.04 89.45 89.56 938,419 -0.09(-0.10%)
Feb 06, 2017 89.89 90.00 89.58 89.65 1,330,704 -0.43(-0.48%)
Feb 03, 2017 89.84 90.27 89.75 90.08 836,985 +0.60(+0.67%)
Feb 02, 2017 88.97 89.61 88.97 89.48 1,301,357 +0.34(+0.38%)
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.