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 (%)
Jul 31, 2013 43.69 43.90 43.58 43.63 843,729 +0.00(+0.00%)
Jul 30, 2013 43.67 43.85 43.53 43.63 656,374 +0.14(+0.33%)
Jul 29, 2013 43.43 43.56 43.39 43.49 509,819 -0.03(-0.07%)
Jul 26, 2013 43.44 43.55 43.14 43.52 1,007,607 -0.02(-0.04%)
Jul 25, 2013 43.23 43.56 43.21 43.54 738,389 +0.26(+0.61%)
Jul 24, 2013 43.68 43.69 43.19 43.28 1,142,766 -0.34(-0.77%)
Jul 23, 2013 43.71 43.71 43.56 43.61 700,345 +0.00(+0.00%)
Jul 22, 2013 43.59 43.74 43.57 43.61 942,847 +0.04(+0.09%)
Jul 19, 2013 43.41 43.58 43.38 43.58 898,315 +0.08(+0.18%)
Jul 18, 2013 43.25 43.52 43.17 43.50 1,019,949 +0.34(+0.80%)
Jul 17, 2013 43.16 43.33 43.07 43.15 1,188,500 +0.01(+0.02%)
Jul 16, 2013 43.36 43.41 43.04 43.14 1,011,175 -0.22(-0.51%)
Jul 15, 2013 43.12 43.38 43.05 43.36 1,716,813 +0.34(+0.78%)
Jul 12, 2013 42.99 43.10 42.85 43.03 1,030,350 +0.03(+0.08%)
Jul 11, 2013 42.86 43.02 42.79 42.99 1,412,420 +0.48(+1.14%)
Jul 10, 2013 42.43 42.63 42.35 42.51 1,231,295 +0.08(+0.20%)
Jul 09, 2013 42.32 42.49 42.01 42.43 1,415,446 +0.42(+1.00%)
Jul 08, 2013 42.09 42.15 41.81 42.01 1,839,305 +0.31(+0.74%)
Jul 05, 2013 41.66 41.73 41.24 41.70 1,413,341 +0.24(+0.58%)
Jul 03, 2013 41.29 41.54 41.20 41.46 852,358 +0.01(+0.03%)
Jul 02, 2013 41.51 41.75 41.26 41.44 3,469,791 -0.06(-0.14%)
Jul 01, 2013 41.49 41.71 41.41 41.50 1,832,638 +0.15(+0.36%)
Jun 28, 2013 41.36 41.59 41.19 41.35 1,645,461 -0.05(-0.11%)
Jun 27, 2013 41.23 41.62 41.23 41.40 1,738,656 +0.36(+0.87%)
Jun 26, 2013 40.92 41.18 40.77 41.04 3,086,053 +0.35(+0.85%)
Jun 25, 2013 40.46 40.79 40.32 40.70 1,561,209 +0.41(+1.02%)
Jun 24, 2013 40.28 40.61 39.98 40.29 2,909,639 -0.33(-0.82%)
Jun 21, 2013 40.48 40.76 40.14 40.62 2,766,976 +0.35(+0.86%)
Jun 20, 2013 41.03 41.03 40.20 40.27 3,532,395 -1.08(-2.60%)
Jun 19, 2013 42.08 42.13 41.35 41.35 2,085,899 -0.78(-1.84%)
Jun 18, 2013 41.80 42.19 41.77 42.12 948,247 +0.37(+0.87%)
Jun 17, 2013 41.70 41.93 41.55 41.76 1,144,363 +0.24(+0.59%)
Jun 14, 2013 41.62 41.83 41.45 41.52 1,126,153 -0.13(-0.32%)
Jun 13, 2013 40.93 41.71 40.91 41.65 1,146,746 +0.67(+1.63%)
Jun 12, 2013 41.58 41.58 40.95 40.98 2,296,820 -0.29(-0.71%)
Jun 11, 2013 41.36 41.62 41.16 41.28 1,852,762 -0.33(-0.79%)
Jun 10, 2013 41.68 41.70 41.44 41.61 1,935,193 +0.04(+0.09%)
Jun 07, 2013 41.32 41.60 41.22 41.57 1,208,307 +0.42(+1.01%)
Jun 06, 2013 40.79 41.16 40.64 41.15 2,498,679 +0.38(+0.94%)
Jun 05, 2013 41.27 41.29 40.76 40.77 3,403,658 -0.60(-1.44%)
Jun 04, 2013 41.57 41.66 41.11 41.36 2,653,319 -0.16(-0.39%)
Jun 03, 2013 41.45 41.59 41.16 41.52 3,001,052 +0.12(+0.29%)
May 31, 2013 41.79 42.08 41.39 41.40 3,221,569 -0.48(-1.15%)
May 30, 2013 41.73 42.15 41.73 41.88 4,588,314 +0.17(+0.40%)
May 29, 2013 42.12 42.13 41.53 41.71 3,882,760 -0.57(-1.35%)
May 28, 2013 42.50 42.69 42.12 42.28 3,401,994 +0.08(+0.18%)
May 24, 2013 42.16 42.22 41.95 42.21 1,286,060 -0.11(-0.26%)
May 23, 2013 42.16 42.43 41.91 42.32 1,896,105 -0.11(-0.26%)
May 22, 2013 42.98 43.30 42.28 42.43 3,607,901 -0.49(-1.13%)
May 21, 2013 42.91 42.99 42.74 42.91 1,380,516 +0.06(+0.13%)
May 20, 2013 42.90 43.02 42.80 42.85 2,014,212 -0.06(-0.15%)
May 17, 2013 42.59 42.93 42.59 42.92 2,186,269 +0.42(+0.98%)
May 16, 2013 42.69 42.75 42.46 42.50 1,749,259 -0.25(-0.58%)
May 15, 2013 42.41 42.91 42.37 42.75 2,404,521 +0.71(+1.69%)
May 13, 2013 42.05 42.12 41.89 42.04 1,143,662 -0.08(-0.18%)
May 10, 2013 41.98 42.12 41.87 42.12 1,310,208 +0.20(+0.47%)
May 09, 2013 42.27 42.30 41.84 41.92 2,811,113 -0.33(-0.79%)
May 08, 2013 42.27 42.30 42.11 42.25 1,364,846 -0.04(-0.09%)
May 07, 2013 41.98 42.29 41.97 42.29 1,514,634 +0.37(+0.87%)
May 06, 2013 42.10 42.11 41.91 41.93 1,259,137 -0.17(-0.40%)
May 03, 2013 42.00 42.21 41.96 42.09 1,792,302 +0.36(+0.86%)
May 02, 2013 41.56 41.79 41.52 41.73 2,711,180 +0.27(+0.65%)
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.