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 51.11 51.33 50.70 50.96 1,896,527 +0.23(+0.45%)
Aug 30, 2011 50.50 51.02 50.20 50.73 1,365,501 +0.11(+0.22%)
Aug 29, 2011 49.87 50.66 49.78 50.62 2,034,557 +1.36(+2.76%)
Aug 26, 2011 48.58 49.45 47.72 49.26 1,075,017 +0.48(+0.98%)
Aug 25, 2011 49.83 49.90 48.63 48.78 1,819,227 -0.78(-1.57%)
Aug 24, 2011 48.71 49.64 48.59 49.56 2,181,459 +0.80(+1.64%)
Aug 23, 2011 47.60 48.77 47.38 48.76 1,899,592 +1.36(+2.87%)
Aug 22, 2011 48.15 48.30 47.22 47.40 1,799,897 -0.02(-0.04%)
Aug 19, 2011 47.38 48.33 47.28 47.42 2,096,505 -0.39(-0.82%)
Aug 18, 2011 48.15 48.31 47.40 47.81 3,191,703 -1.40(-2.84%)
Aug 17, 2011 49.35 49.75 48.98 49.21 2,944,481 +0.18(+0.37%)
Aug 16, 2011 48.85 49.31 48.64 49.03 2,235,695 -0.34(-0.69%)
Aug 15, 2011 48.51 49.39 48.47 49.37 2,570,439 +1.29(+2.68%)
Aug 12, 2011 48.32 48.63 47.87 48.08 2,240,596 +0.06(+0.12%)
Aug 11, 2011 46.28 48.53 46.05 48.02 3,360,794 +2.01(+4.37%)
Aug 10, 2011 46.82 47.39 45.94 46.01 3,419,735 -1.54(-3.24%)
Aug 09, 2011 48.07 47.61 44.80 47.55 5,212,605 +1.95(+4.28%)
Aug 08, 2011 47.30 47.91 45.60 45.60 4,621,793 -2.92(-6.02%)
Aug 05, 2011 48.88 48.90 47.37 48.52 4,077,841 +0.27(+0.56%)
Aug 04, 2011 49.63 49.85 48.25 48.25 5,765,571 -1.98(-3.94%)
Aug 03, 2011 50.10 50.27 49.44 50.23 2,453,528 +0.04(+0.08%)
Aug 02, 2011 50.93 51.16 50.19 50.19 1,045,750 -1.03(-2.01%)
Aug 01, 2011 51.72 51.87 50.84 51.22 1,319,039 -0.12(-0.23%)
Jul 29, 2011 51.14 51.75 50.95 51.34 985,914 -0.33(-0.64%)
Jul 28, 2011 51.99 52.15 51.59 51.67 634,725 -0.28(-0.54%)
Jul 27, 2011 52.52 52.53 51.88 51.95 1,124,922 -0.81(-1.54%)
Jul 26, 2011 53.13 53.13 52.69 52.76 1,036,464 -0.35(-0.66%)
Jul 25, 2011 53.01 53.34 52.91 53.11 603,258 -0.26(-0.49%)
Jul 22, 2011 53.47 53.49 53.30 53.37 710,710 -0.28(-0.52%)
Jul 21, 2011 53.18 53.76 53.08 53.65 1,243,020 +0.80(+1.51%)
Jul 20, 2011 52.89 52.99 52.69 52.85 625,480 +0.09(+0.17%)
Jul 19, 2011 52.32 52.84 52.32 52.76 1,685,539 +0.50(+0.96%)
Jul 18, 2011 52.60 52.64 52.04 52.26 1,015,268 -0.51(-0.97%)
Jul 15, 2011 52.90 52.93 52.47 52.77 446,647 +0.13(+0.25%)
Jul 14, 2011 53.09 53.23 52.54 52.64 641,422 -0.36(-0.68%)
Jul 13, 2011 53.22 53.46 52.88 53.00 685,647 -0.01(-0.02%)
Jul 12, 2011 52.88 53.38 52.88 53.01 485,674 -0.02(-0.04%)
Jul 11, 2011 53.09 53.25 52.92 53.03 578,856 -0.64(-1.19%)
Jul 08, 2011 53.50 53.70 53.37 53.67 582,377 -0.34(-0.63%)
Jul 07, 2011 54.07 54.09 53.83 54.01 694,919 +0.40(+0.75%)
Jul 06, 2011 53.43 53.75 53.36 53.61 587,488 +0.19(+0.36%)
Jul 05, 2011 53.69 53.69 53.38 53.42 1,415,017 -0.26(-0.48%)
Jul 01, 2011 52.99 53.73 52.95 53.68 1,594,421 +0.76(+1.44%)
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%)
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.