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 (%)
Aug 31, 2011 30.71 30.84 30.46 30.62 3,156,654 +0.14(+0.45%)
Aug 30, 2011 30.34 30.65 30.16 30.48 2,272,793 +0.07(+0.22%)
Aug 29, 2011 29.96 30.44 29.91 30.41 3,386,396 +0.82(+2.76%)
Aug 26, 2011 29.19 29.71 28.67 29.60 1,789,300 +0.29(+0.98%)
Aug 25, 2011 29.94 29.98 29.22 29.31 3,027,993 -0.47(-1.57%)
Aug 24, 2011 29.27 29.82 29.19 29.78 3,630,906 +0.48(+1.64%)
Aug 23, 2011 28.60 29.30 28.47 29.30 3,161,755 +0.82(+2.87%)
Aug 22, 2011 28.93 29.02 28.37 28.48 2,995,819 -0.01(-0.04%)
Aug 19, 2011 28.47 29.04 28.41 28.49 3,489,505 -0.23(-0.82%)
Aug 18, 2011 28.93 29.03 28.48 28.72 5,312,396 -0.84(-2.84%)
Aug 17, 2011 29.65 29.89 29.43 29.57 4,900,910 +0.11(+0.37%)
Aug 16, 2011 29.35 29.62 29.22 29.46 3,721,178 -0.20(-0.69%)
Aug 15, 2011 29.14 29.67 29.12 29.66 4,278,340 +0.77(+2.68%)
Aug 12, 2011 29.03 29.22 28.76 28.89 3,729,336 +0.04(+0.12%)
Aug 11, 2011 27.81 29.16 27.67 28.85 5,593,838 +1.21(+4.37%)
Aug 10, 2011 28.13 28.47 27.60 27.64 5,691,941 -0.93(-3.24%)
Aug 09, 2011 28.88 28.60 26.92 28.57 8,676,065 +1.17(+4.28%)
Aug 08, 2011 28.42 28.78 27.40 27.40 7,692,694 -1.75(-6.02%)
Aug 05, 2011 29.37 29.38 28.46 29.15 6,787,319 +0.16(+0.56%)
Aug 04, 2011 29.82 29.95 28.99 28.99 9,596,443 -1.19(-3.94%)
Aug 03, 2011 30.10 30.20 29.70 30.18 4,083,748 +0.02(+0.08%)
Aug 02, 2011 30.60 30.74 30.15 30.15 1,740,587 -0.62(-2.01%)
Aug 01, 2011 31.07 31.16 30.54 30.77 2,195,460 -0.07(-0.23%)
Jul 29, 2011 30.73 31.09 30.61 30.85 1,640,994 -0.20(-0.64%)
Jul 28, 2011 31.24 31.33 31.00 31.04 1,056,461 -0.17(-0.54%)
Jul 27, 2011 31.55 31.56 31.17 31.21 1,872,364 -0.49(-1.54%)
Jul 26, 2011 31.92 31.92 31.66 31.70 1,725,131 -0.21(-0.66%)
Jul 25, 2011 31.85 32.05 31.79 31.91 1,004,086 -0.16(-0.49%)
Jul 22, 2011 32.12 32.14 32.02 32.06 1,182,933 -0.17(-0.52%)
Jul 21, 2011 31.95 32.30 31.89 32.23 2,068,931 +0.48(+1.51%)
Jul 20, 2011 31.78 31.84 31.66 31.75 1,041,073 +0.05(+0.17%)
Jul 19, 2011 31.43 31.75 31.43 31.70 2,805,477 +0.30(+0.96%)
Jul 18, 2011 31.60 31.62 31.27 31.40 1,689,852 -0.31(-0.97%)
Jul 15, 2011 31.78 31.80 31.53 31.70 743,416 +0.08(+0.25%)
Jul 14, 2011 31.90 31.98 31.57 31.63 1,067,608 -0.22(-0.68%)
Jul 13, 2011 31.97 32.12 31.77 31.84 1,141,217 -0.01(-0.02%)
Jul 12, 2011 31.77 32.07 31.77 31.85 808,374 -0.01(-0.04%)
Jul 11, 2011 31.90 31.99 31.79 31.86 963,470 -0.38(-1.19%)
Jul 08, 2011 32.14 32.26 32.06 32.25 969,331 -0.20(-0.63%)
Jul 07, 2011 32.49 32.50 32.34 32.45 1,156,650 +0.24(+0.75%)
Jul 06, 2011 32.10 32.29 32.06 32.21 977,838 +0.11(+0.36%)
Jul 05, 2011 32.26 32.26 32.07 32.09 2,355,210 -0.16(-0.48%)
Jul 01, 2011 31.84 32.28 31.81 32.25 2,653,817 +0.46(+1.44%)
Jun 30, 2011 31.71 31.84 31.58 31.79 1,171,365 +0.19(+0.59%)
Jun 29, 2011 31.55 31.64 31.43 31.61 1,613,254 +0.19(+0.61%)
Jun 28, 2011 31.28 31.42 31.22 31.42 1,107,323 +0.22(+0.69%)
Jun 27, 2011 31.10 31.26 31.05 31.20 1,840,254 +0.17(+0.54%)
Jun 24, 2011 31.12 31.26 31.00 31.03 955,746 -0.11(-0.34%)
Jun 23, 2011 31.04 31.15 30.77 31.14 1,667,795 -0.16(-0.52%)
Jun 22, 2011 31.45 31.50 31.27 31.30 1,245,823 -0.19(-0.60%)
Jun 21, 2011 31.39 31.54 31.34 31.49 2,211,294 +0.27(+0.88%)
Jun 20, 2011 31.20 31.25 31.15 31.22 1,702,471 +0.23(+0.75%)
Jun 17, 2011 31.06 31.15 30.92 30.98 1,113,468 +0.17(+0.54%)
Jun 16, 2011 30.66 30.92 30.64 30.82 814,156 +0.15(+0.49%)
Jun 15, 2011 30.96 31.00 30.57 30.67 1,165,691 -0.47(-1.51%)
Jun 14, 2011 30.89 31.20 30.87 31.14 802,203 +0.45(+1.47%)
Jun 13, 2011 30.61 30.81 30.57 30.69 1,036,227 +0.14(+0.47%)
Jun 10, 2011 30.77 30.80 30.52 30.54 2,382,963 -0.33(-1.06%)
Jun 09, 2011 30.80 30.98 30.70 30.87 1,470,614 +0.15(+0.48%)
Jun 08, 2011 30.72 30.83 30.69 30.72 1,330,230 -0.05(-0.17%)
Jun 07, 2011 30.95 31.00 30.77 30.77 1,069,460 -0.02(-0.06%)
Jun 06, 2011 31.02 31.03 30.79 30.79 1,221,873 -0.30(-0.96%)
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.