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 (%)
Jun 30, 2011 52.78 53.00 52.56 52.92 703,760 +0.31(+0.59%)
Jun 29, 2011 52.52 52.67 52.32 52.61 969,248 +0.32(+0.61%)
Jun 28, 2011 52.07 52.29 51.96 52.29 665,283 +0.36(+0.69%)
Jun 27, 2011 51.77 52.04 51.68 51.93 1,105,630 +0.28(+0.54%)
Jun 24, 2011 51.80 52.03 51.59 51.65 574,215 -0.65(-1.24%)
Jun 23, 2011 52.13 52.32 51.68 52.30 992,951 -0.28(-0.52%)
Jun 22, 2011 52.82 52.91 52.53 52.58 741,723 -0.31(-0.60%)
Jun 21, 2011 52.72 52.98 52.64 52.89 1,316,533 +0.46(+0.88%)
Jun 20, 2011 52.40 52.49 52.32 52.43 1,013,596 +0.39(+0.75%)
Jun 17, 2011 52.17 52.32 51.93 52.04 662,923 +0.28(+0.54%)
Jun 16, 2011 51.50 51.93 51.46 51.76 484,722 +0.25(+0.49%)
Jun 15, 2011 52.00 52.07 51.35 51.51 694,015 -0.79(-1.51%)
Jun 14, 2011 51.89 52.41 51.85 52.30 477,606 +0.76(+1.47%)
Jun 13, 2011 51.41 51.75 51.35 51.54 616,936 +0.24(+0.47%)
Jun 10, 2011 51.69 51.74 51.27 51.30 1,418,739 -0.55(-1.06%)
Jun 09, 2011 51.73 52.04 51.57 51.85 875,556 +0.25(+0.48%)
Jun 08, 2011 51.60 51.79 51.55 51.60 791,976 -0.09(-0.17%)
Jun 07, 2011 51.99 52.08 51.68 51.69 636,722 -0.03(-0.06%)
Jun 06, 2011 52.11 52.12 51.71 51.72 727,464 -0.50(-0.96%)
Jun 03, 2011 52.47 52.58 52.18 52.22 798,547 -1.09(-2.04%)
May 24, 2011 53.62 53.62 53.25 53.30 523,133 -0.13(-0.25%)
May 23, 2011 53.58 53.68 53.37 53.44 737,932 -0.59(-1.10%)
May 20, 2011 54.26 54.33 53.87 54.03 330,361 -0.35(-0.64%)
May 19, 2011 54.35 54.45 54.07 54.38 533,998 +0.22(+0.41%)
May 18, 2011 53.86 54.17 53.72 54.16 441,357 +0.32(+0.59%)
May 17, 2011 53.73 53.90 53.57 53.84 682,713 +0.00(+0.00%)
May 16, 2011 53.82 54.15 53.77 53.84 832,952 -0.13(-0.24%)
May 13, 2011 54.24 54.46 53.76 53.97 402,252 -0.37(-0.68%)
May 12, 2011 53.73 54.39 53.73 54.34 546,153 +0.45(+0.84%)
May 11, 2011 54.14 54.24 53.68 53.89 666,211 -0.39(-0.72%)
May 10, 2011 53.81 54.35 53.81 54.28 760,912 +0.55(+1.02%)
May 09, 2011 53.46 53.77 53.35 53.73 555,186 +0.31(+0.58%)
May 06, 2011 53.42 53.83 53.23 53.42 391,910 +0.31(+0.58%)
May 05, 2011 53.29 53.50 52.94 53.11 786,182 -0.28(-0.52%)
May 04, 2011 53.72 53.72 53.27 53.39 627,158 -0.27(-0.50%)
May 03, 2011 53.56 53.81 53.44 53.66 511,934 +0.01(+0.02%)
May 02, 2011 53.63 53.67 53.60 53.65 1,073,185 -0.01(-0.02%)
Apr 29, 2011 53.65 53.70 53.51 53.66 448,305 +0.06(+0.11%)
Apr 28, 2011 53.33 53.67 53.33 53.60 476,698 +0.22(+0.41%)
Apr 27, 2011 53.15 53.44 53.08 53.38 515,593 +0.38(+0.71%)
Apr 26, 2011 52.66 53.06 52.56 53.01 473,156 +0.57(+1.08%)
Apr 25, 2011 52.44 52.49 52.24 52.44 327,230 -0.03(-0.06%)
Apr 21, 2011 52.57 52.57 52.29 52.47 446,969 +0.08(+0.15%)
Apr 20, 2011 52.26 52.46 52.21 52.39 576,415 +0.67(+1.30%)
Apr 19, 2011 51.66 51.80 51.51 51.72 380,865 +0.10(+0.19%)
Apr 18, 2011 51.80 51.80 51.38 51.62 626,407 -0.59(-1.13%)
Apr 15, 2011 51.97 52.32 51.92 52.21 346,724 +0.36(+0.69%)
Apr 14, 2011 51.40 51.91 51.29 51.85 636,212 +0.22(+0.43%)
Apr 13, 2011 51.96 51.96 51.55 51.63 424,800 -0.10(-0.19%)
Apr 12, 2011 51.83 52.02 51.63 51.73 2,735,060 -0.32(-0.61%)
Apr 11, 2011 52.33 52.37 51.95 52.05 364,709 -0.18(-0.34%)
Apr 08, 2011 52.70 52.70 52.00 52.23 388,379 -0.26(-0.50%)
Apr 07, 2011 52.70 52.71 52.32 52.49 556,099 -0.25(-0.47%)
Apr 06, 2011 52.72 52.75 52.57 52.74 497,767 +0.27(+0.51%)
Apr 05, 2011 52.40 52.70 52.38 52.47 469,919 -0.04(-0.08%)
Apr 04, 2011 52.64 52.64 52.37 52.51 736,143 +0.04(+0.08%)
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.