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 67.25 67.25 66.65 66.70 1,495,209 -0.52(-0.78%)
Apr 27, 2017 67.32 67.38 67.01 67.22 512,743 -0.04(-0.05%)
Apr 26, 2017 67.46 67.67 67.23 67.26 870,308 -0.29(-0.43%)
Apr 25, 2017 67.33 67.64 67.23 67.55 631,560 +0.45(+0.67%)
Apr 24, 2017 66.95 67.19 66.82 67.10 753,963 +0.64(+0.97%)
Apr 21, 2017 66.47 66.63 66.41 66.46 663,776 -0.06(-0.09%)
Apr 20, 2017 66.34 66.62 66.15 66.52 826,698 +0.26(+0.39%)
Apr 19, 2017 66.60 66.64 66.16 66.26 846,363 -0.10(-0.15%)
Apr 18, 2017 66.25 66.46 66.15 66.36 894,011 -0.03(-0.04%)
Apr 17, 2017 65.98 66.40 65.98 66.39 641,079 +0.42(+0.64%)
Apr 13, 2017 66.39 66.39 65.93 65.97 895,361 -0.52(-0.78%)
Apr 12, 2017 66.53 66.63 66.33 66.49 880,270 -0.17(-0.26%)
Apr 11, 2017 66.39 66.67 66.15 66.66 768,211 +0.22(+0.33%)
Apr 10, 2017 66.32 66.70 66.28 66.44 564,633 +0.20(+0.30%)
Apr 07, 2017 66.39 66.53 66.24 66.25 1,121,709 -0.17(-0.26%)
Apr 06, 2017 66.17 66.54 66.05 66.42 723,679 +0.33(+0.50%)
Apr 05, 2017 66.41 66.76 65.99 66.09 1,092,960 -0.10(-0.15%)
Apr 04, 2017 66.04 66.31 65.90 66.20 571,025 +0.12(+0.18%)
Apr 03, 2017 66.42 66.51 65.77 66.08 1,151,340 -0.33(-0.49%)
Mar 31, 2017 66.48 66.70 66.41 66.41 804,755 -0.06(-0.09%)
Mar 30, 2017 66.31 66.50 66.17 66.47 724,783 +0.17(+0.26%)
Mar 29, 2017 66.19 66.36 65.98 66.29 1,095,011 +0.07(+0.10%)
Mar 28, 2017 65.66 66.29 65.61 66.23 1,520,722 +0.50(+0.75%)
Mar 27, 2017 65.62 65.85 65.38 65.73 790,171 -0.26(-0.39%)
Mar 24, 2017 66.14 66.32 65.77 65.98 896,841 -0.10(-0.15%)
Mar 23, 2017 66.05 66.51 65.94 66.09 857,606 +0.01(+0.02%)
Mar 22, 2017 65.98 66.17 65.80 66.07 772,590 +0.08(+0.12%)
Mar 21, 2017 66.66 66.87 65.94 65.99 921,327 -0.59(-0.89%)
Mar 20, 2017 66.79 66.90 66.45 66.59 665,618 -0.20(-0.30%)
Mar 17, 2017 66.79 67.00 66.67 66.79 569,089 +0.13(+0.20%)
Mar 16, 2017 67.00 67.06 66.53 66.66 857,639 -0.33(-0.49%)
Mar 15, 2017 66.27 67.17 66.27 66.98 1,000,596 +0.89(+1.35%)
Mar 14, 2017 66.18 66.18 65.82 66.09 2,032,715 -0.27(-0.40%)
Mar 13, 2017 66.20 66.40 66.07 66.36 619,491 +0.16(+0.24%)
Mar 10, 2017 66.19 66.37 65.89 66.20 729,546 +0.29(+0.44%)
Mar 09, 2017 66.01 66.14 65.67 65.91 893,814 -0.12(-0.18%)
Mar 08, 2017 66.55 66.55 66.00 66.03 1,319,165 -0.59(-0.89%)
Mar 07, 2017 66.78 66.82 66.57 66.62 1,206,331 -0.20(-0.29%)
Mar 06, 2017 66.85 66.98 66.66 66.82 1,130,511 -0.26(-0.39%)
Mar 03, 2017 67.06 67.17 66.80 67.08 686,526 -0.01(-0.01%)
Mar 02, 2017 67.40 67.40 67.04 67.08 973,138 -0.39(-0.58%)
Mar 01, 2017 67.04 67.65 66.93 67.47 2,189,323 +0.72(+1.07%)
Feb 28, 2017 66.68 66.90 66.58 66.76 704,447 +0.01(+0.02%)
Feb 27, 2017 66.63 66.82 66.47 66.74 872,817 +0.06(+0.09%)
Feb 24, 2017 66.32 66.69 66.23 66.69 1,030,225 +0.26(+0.39%)
Feb 23, 2017 66.40 66.53 66.11 66.43 774,682 +0.22(+0.33%)
Feb 22, 2017 66.17 66.37 66.02 66.21 1,447,280 -0.03(-0.04%)
Feb 21, 2017 65.88 66.30 65.85 66.24 1,420,474 +0.42(+0.64%)
Feb 17, 2017 65.82 65.82 65.82 0 -0.13(-0.20%)
Feb 16, 2017 65.81 65.96 65.62 65.95 1,122,825 +0.09(+0.13%)
Feb 15, 2017 65.57 65.88 65.50 65.86 1,938,867 +0.13(+0.20%)
Feb 14, 2017 65.67 65.73 65.37 65.73 1,482,234 +0.01(+0.01%)
Feb 13, 2017 65.47 65.83 65.47 65.72 914,879 +0.30(+0.46%)
Feb 10, 2017 65.12 65.47 65.07 65.42 929,756 +0.39(+0.60%)
Feb 09, 2017 64.92 65.15 64.80 65.03 1,093,245 +0.14(+0.22%)
Feb 08, 2017 64.73 64.91 64.60 64.89 983,349 +0.10(+0.16%)
Feb 07, 2017 64.99 65.13 64.71 64.78 1,297,310 -0.07(-0.10%)
Feb 06, 2017 65.02 65.10 64.80 64.85 1,839,621 -0.31(-0.48%)
Feb 03, 2017 64.99 65.30 64.92 65.16 1,157,083 +0.43(+0.67%)
Feb 02, 2017 64.36 64.82 64.36 64.73 1,799,051 +0.25(+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.