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 (%)
May 30, 2014 49.61 49.88 49.61 49.82 783,216 +0.19(+0.37%)
May 29, 2014 49.56 49.63 49.41 49.63 761,479 +0.18(+0.36%)
May 28, 2014 49.42 49.52 49.31 49.45 1,002,652 +0.09(+0.17%)
May 27, 2014 49.24 49.41 49.23 49.37 1,149,850 +0.27(+0.55%)
May 23, 2014 49.00 49.09 49.09 49.09 717,710 +0.04(+0.07%)
May 22, 2014 48.84 49.09 48.77 49.06 540,437 +0.24(+0.48%)
May 21, 2014 48.70 48.83 48.56 48.82 705,439 +0.30(+0.61%)
May 20, 2014 48.79 48.84 48.41 48.53 886,127 -0.28(-0.58%)
May 19, 2014 48.90 48.92 48.77 48.81 989,870 -0.15(-0.31%)
May 16, 2014 48.92 48.98 48.70 48.96 706,726 +0.10(+0.20%)
May 15, 2014 49.07 49.14 48.70 48.86 914,841 -0.35(-0.71%)
May 14, 2014 49.32 49.45 49.17 49.21 1,162,487 -0.09(-0.19%)
May 13, 2014 49.38 49.47 49.28 49.31 1,364,217 -0.01(-0.03%)
May 12, 2014 49.35 49.42 49.26 49.32 842,963 +0.17(+0.34%)
May 09, 2014 49.33 49.33 49.05 49.15 754,051 -0.17(-0.35%)
May 08, 2014 49.48 49.65 49.20 49.33 902,877 -0.17(-0.35%)
May 07, 2014 49.05 49.50 49.05 49.50 1,123,796 +0.55(+1.12%)
May 06, 2014 49.12 49.23 48.94 48.95 989,904 -0.28(-0.58%)
May 05, 2014 48.88 49.27 48.85 49.23 1,001,951 +0.13(+0.26%)
May 02, 2014 49.39 49.54 49.07 49.11 672,503 -0.37(-0.75%)
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.