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 29, 2012 34.95 35.04 34.87 35.02 1,655,670 +0.55(+1.61%)
Jun 28, 2012 34.24 34.49 34.04 34.47 1,355,515 +0.10(+0.29%)
Jun 27, 2012 34.11 34.43 34.11 34.37 1,012,121 +0.33(+0.97%)
Jun 26, 2012 34.03 34.15 33.83 34.04 1,507,125 +0.09(+0.26%)
Jun 25, 2012 34.07 34.07 33.81 33.95 1,475,860 -0.36(-1.06%)
Jun 22, 2012 34.28 34.38 34.15 34.31 1,064,033 +0.17(+0.48%)
Jun 21, 2012 34.72 34.82 34.12 34.15 1,714,104 -0.52(-1.51%)
Jun 20, 2012 34.82 34.85 34.52 34.67 1,599,375 -0.17(-0.50%)
Jun 19, 2012 34.78 34.99 34.68 34.85 2,199,889 +0.18(+0.53%)
Jun 18, 2012 34.44 34.68 34.38 34.66 2,588,655 +0.16(+0.47%)
Jun 15, 2012 34.36 34.56 34.33 34.50 2,323,788 +0.25(+0.72%)
Jun 14, 2012 34.05 34.35 34.03 34.25 7,928,611 +0.22(+0.63%)
Jun 13, 2012 34.11 34.30 33.93 34.04 1,201,561 -0.14(-0.42%)
Jun 12, 2012 34.04 34.18 33.84 34.18 1,339,971 +0.22(+0.65%)
Jun 11, 2012 34.44 34.48 33.92 33.96 1,394,310 -0.28(-0.83%)
Jun 08, 2012 33.98 34.25 33.88 34.24 2,480,895 +0.22(+0.63%)
Jun 07, 2012 34.16 34.25 33.98 34.03 2,614,809 +0.15(+0.46%)
Jun 06, 2012 33.51 33.88 33.50 33.87 1,740,509 +0.55(+1.65%)
Jun 05, 2012 33.11 33.38 33.04 33.32 1,490,209 +0.15(+0.47%)
Jun 04, 2012 33.21 33.27 32.99 33.17 1,476,839 -0.06(-0.19%)
Jun 01, 2012 33.50 33.56 33.19 33.23 3,298,276 -0.66(-1.95%)
May 31, 2012 33.81 34.09 33.62 33.89 1,637,712 +0.09(+0.26%)
May 30, 2012 34.00 34.03 33.77 33.80 1,143,570 -0.39(-1.14%)
May 29, 2012 34.07 34.20 33.99 34.19 1,067,715 +0.25(+0.75%)
May 25, 2012 34.01 34.12 33.85 33.94 953,402 -0.06(-0.16%)
May 24, 2012 33.82 34.00 33.70 34.00 1,034,071 +0.24(+0.71%)
May 23, 2012 33.65 33.82 33.35 33.75 1,406,853 -0.01(-0.02%)
May 22, 2012 33.75 33.88 33.64 33.76 2,154,428 +0.08(+0.24%)
May 21, 2012 33.40 33.68 33.30 33.68 2,010,569 +0.36(+1.07%)
May 18, 2012 33.61 33.70 33.25 33.32 2,169,921 -0.20(-0.61%)
May 17, 2012 34.01 34.04 33.51 33.53 1,920,319 -0.48(-1.42%)
May 16, 2012 34.13 34.28 34.01 34.01 1,047,973 -0.05(-0.15%)
May 15, 2012 34.22 34.32 33.95 34.06 1,307,796 -0.22(-0.65%)
May 14, 2012 34.26 34.45 34.11 34.28 1,603,758 -0.18(-0.52%)
May 11, 2012 34.45 34.71 34.41 34.46 1,239,390 -0.10(-0.29%)
May 10, 2012 34.54 34.67 34.45 34.56 1,072,969 +0.23(+0.68%)
May 09, 2012 34.27 34.54 34.12 34.32 2,033,828 -0.22(-0.63%)
May 08, 2012 34.40 34.56 34.28 34.54 1,891,137 +0.01(+0.04%)
May 07, 2012 34.48 34.61 34.45 34.53 1,787,998 -0.03(-0.09%)
May 04, 2012 34.75 34.82 34.51 34.56 1,547,185 -0.31(-0.89%)
May 03, 2012 35.01 35.09 34.80 34.87 868,378 -0.14(-0.41%)
May 02, 2012 34.97 35.04 34.87 35.01 1,355,796 -0.11(-0.32%)
May 01, 2012 35.00 35.34 34.90 35.12 2,124,554 +0.12(+0.35%)
Apr 30, 2012 35.06 35.08 34.94 35.00 1,158,360 -0.12(-0.33%)
Apr 27, 2012 35.16 35.17 34.95 35.11 1,264,074 +0.06(+0.18%)
Apr 26, 2012 34.72 35.09 34.71 35.05 1,196,150 +0.28(+0.80%)
Apr 25, 2012 34.69 34.81 34.62 34.77 1,880,136 +0.25(+0.73%)
Apr 24, 2012 34.31 34.57 34.31 34.52 2,100,418 +0.25(+0.74%)
Apr 23, 2012 34.29 34.30 34.12 34.27 1,668,907 -0.27(-0.77%)
Apr 20, 2012 34.37 34.67 34.37 34.53 1,281,147 +0.31(+0.90%)
Apr 19, 2012 34.38 34.44 34.09 34.22 1,657,846 -0.14(-0.40%)
Apr 18, 2012 34.35 34.43 34.26 34.36 1,195,065 -0.09(-0.25%)
Apr 17, 2012 34.24 34.50 34.11 34.45 1,616,510 +0.36(+1.07%)
Apr 16, 2012 34.04 34.21 33.95 34.08 1,259,545 +0.14(+0.40%)
Apr 13, 2012 34.12 34.19 33.93 33.95 1,946,132 -0.24(-0.70%)
Apr 12, 2012 33.91 34.20 33.85 34.19 3,660,101 +0.33(+0.97%)
Apr 11, 2012 33.83 33.90 33.79 33.86 1,394,949 +0.27(+0.79%)
Apr 10, 2012 34.04 34.07 33.58 33.59 3,606,833 -0.55(-1.61%)
Apr 09, 2012 34.11 34.22 34.03 34.14 2,487,388 -0.31(-0.91%)
Apr 05, 2012 34.46 34.56 34.34 34.46 3,479,555 -0.10(-0.29%)
Apr 04, 2012 34.56 34.63 34.49 34.56 2,911,849 -0.20(-0.59%)
Apr 03, 2012 34.79 34.83 34.55 34.76 2,087,172 -0.04(-0.12%)
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.