Indicators

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.41	35.86	35.20	35.81	346,363	+0.49(+1.39%)
May 28, 2009	35.09	35.43	34.65	35.32	582,093	+0.46(+1.32%)
May 27, 2009	35.75	35.76	34.86	34.86	633,871	-0.86(-2.41%)
May 26, 2009	34.47	35.78	34.47	35.72	667,249	+1.01(+2.91%)
May 22, 2009	34.77	35.04	34.52	34.71	375,771	+0.05(+0.14%)
May 21, 2009	34.94	35.03	34.34	34.66	598,263	-0.65(-1.84%)
May 20, 2009	35.92	36.31	35.26	35.31	690,786	-0.33(-0.93%)
May 19, 2009	35.63	36.00	35.55	35.64	680,853	-0.05(-0.14%)
May 18, 2009	34.98	35.77	34.98	35.69	648,388	+0.98(+2.82%)
May 15, 2009	35.01	35.23	34.51	34.71	501,152	-0.50(-1.42%)
May 14, 2009	35.01	35.48	34.85	35.21	598,110	+0.27(+0.77%)
May 13, 2009	35.51	35.60	34.89	34.94	550,349	-1.15(-3.19%)
May 12, 2009	36.13	36.66	35.64	36.09	655,155	-0.15(-0.41%)
May 11, 2009	36.75	36.89	36.21	36.24	570,820	-0.81(-2.19%)
May 08, 2009	36.32	37.15	36.25	37.05	1,126,003	+0.95(+2.63%)
May 07, 2009	36.72	36.92	35.88	36.10	564,441	-0.33(-0.91%)
May 06, 2009	36.29	36.56	35.97	36.43	785,626	+0.32(+0.89%)
May 05, 2009	36.17	36.35	35.91	36.11	513,912	-0.22(-0.61%)
May 04, 2009	35.33	36.39	35.28	36.33	945,459	+1.24(+3.53%)

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.