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, 2015 50.60 50.74 50.24 50.58 1,061,850 -0.26(-0.51%)
Aug 28, 2015 50.48 50.97 50.48 50.84 899,342 +0.19(+0.38%)
Aug 27, 2015 50.04 50.69 49.84 50.65 1,476,640 +1.09(+2.19%)
Aug 26, 2015 48.99 49.65 48.41 49.56 1,996,469 +1.05(+2.17%)
Aug 25, 2015 49.91 50.79 48.46 48.51 2,081,570 -0.91(-1.84%)
Aug 24, 2015 47.77 50.79 33.73 49.42 8,166,718 -1.78(-3.48%)
Aug 21, 2015 51.78 52.10 51.20 51.20 1,879,290 -1.08(-2.07%)
Aug 20, 2015 52.59 52.81 52.26 52.28 1,000,930 -0.61(-1.15%)
Aug 19, 2015 53.01 53.21 52.56 52.89 767,901 -0.33(-0.62%)
Aug 18, 2015 53.33 53.37 53.13 53.22 666,481 -0.14(-0.27%)
Aug 17, 2015 52.98 53.46 52.85 53.36 630,841 +0.23(+0.44%)
Aug 14, 2015 52.78 53.14 52.76 53.13 1,667,484 +0.28(+0.53%)
Aug 13, 2015 52.87 52.97 52.65 52.84 843,444 -0.12(-0.23%)
Aug 12, 2015 52.34 53.06 52.31 52.97 1,089,853 +0.30(+0.56%)
Aug 11, 2015 52.47 52.77 52.45 52.67 778,259 -0.17(-0.31%)
Aug 10, 2015 52.52 52.85 52.52 52.84 711,108 +0.44(+0.84%)
Aug 07, 2015 52.29 52.43 52.18 52.40 765,261 +0.01(+0.03%)
Aug 06, 2015 52.34 52.41 52.05 52.38 818,597 +0.00(+0.00%)
Aug 05, 2015 52.34 52.69 52.34 52.38 467,818 +0.19(+0.37%)
Aug 04, 2015 52.45 52.53 52.12 52.19 712,738 -0.28(-0.54%)
Aug 03, 2015 52.49 52.65 52.24 52.47 822,998 -0.06(-0.12%)
Jul 31, 2015 52.61 52.85 52.49 52.53 1,009,306 -0.01(-0.03%)
Jul 30, 2015 52.29 52.64 52.25 52.55 689,336 +0.13(+0.25%)
Jul 29, 2015 52.02 52.46 51.98 52.42 828,643 +0.36(+0.69%)
Jul 28, 2015 51.67 52.10 51.49 52.06 1,472,061 +0.50(+0.97%)
Jul 27, 2015 51.25 51.68 51.25 51.56 1,793,571 +0.04(+0.08%)
Jul 24, 2015 51.92 51.97 51.45 51.52 927,942 -0.47(-0.90%)
Jul 23, 2015 52.34 52.38 51.84 51.98 922,193 -0.36(-0.68%)
Jul 22, 2015 52.09 52.47 52.09 52.34 1,815,814 +0.00(+0.00%)
Jul 21, 2015 52.67 52.73 52.23 52.34 706,439 -0.36(-0.69%)
Jul 20, 2015 52.78 52.90 52.56 52.71 1,206,146 -0.13(-0.25%)
Jul 17, 2015 53.12 53.22 52.80 52.84 636,165 -0.44(-0.83%)
Jul 16, 2015 52.93 53.32 52.92 53.28 827,401 +0.44(+0.83%)
Jul 15, 2015 52.88 52.98 52.71 52.84 743,818 -0.14(-0.26%)
Jul 14, 2015 52.79 53.04 52.79 52.98 1,217,711 +0.10(+0.20%)
Jul 13, 2015 52.67 52.91 52.66 52.87 633,995 +0.36(+0.69%)
Jul 10, 2015 52.49 52.69 52.33 52.51 783,691 +0.42(+0.81%)
Jul 09, 2015 52.67 52.71 52.07 52.09 609,482 -0.10(-0.18%)
Jul 08, 2015 52.40 52.57 52.09 52.18 966,667 -0.55(-1.04%)
Jul 07, 2015 52.02 52.81 51.84 52.73 1,262,256 +0.72(+1.38%)
Jul 06, 2015 51.83 52.11 51.80 52.02 916,188 -0.17(-0.33%)
Jul 02, 2015 52.05 52.19 52.19 52.19 1,886,982 +0.17(+0.33%)
Jul 01, 2015 51.86 52.05 50.75 52.02 1,074,077 +0.29(+0.56%)
Jun 30, 2015 52.15 52.15 51.61 51.73 1,279,309 -0.05(-0.09%)
Jun 29, 2015 52.30 52.58 51.75 51.78 1,510,926 -0.85(-1.62%)
Jun 26, 2015 52.38 52.66 52.21 52.63 612,831 +0.31(+0.59%)
Jun 25, 2015 52.69 52.72 52.29 52.32 2,515,056 -0.30(-0.56%)
Jun 24, 2015 52.93 52.98 52.61 52.62 1,843,924 -0.39(-0.74%)
Jun 23, 2015 53.34 53.34 52.91 53.01 848,112 -0.18(-0.35%)
Jun 22, 2015 53.14 53.36 53.07 53.20 897,589 +0.20(+0.37%)
Jun 19, 2015 53.25 53.37 53.00 53.00 950,045 -0.29(-0.55%)
Jun 18, 2015 52.92 53.48 52.92 53.29 1,292,608 +0.44(+0.84%)
Jun 17, 2015 52.74 52.97 52.55 52.85 1,295,449 +0.18(+0.35%)
Jun 16, 2015 52.32 52.68 52.23 52.66 928,829 +0.29(+0.56%)
Jun 15, 2015 52.42 52.49 52.19 52.37 1,150,353 -0.25(-0.47%)
Jun 12, 2015 52.86 52.91 52.58 52.62 1,145,571 -0.49(-0.93%)
Jun 11, 2015 52.98 53.13 52.87 53.11 1,604,844 +0.22(+0.41%)
Jun 10, 2015 52.51 53.02 52.51 52.89 791,184 +0.55(+1.06%)
Jun 09, 2015 52.37 52.55 52.32 52.34 1,017,639 -0.03(-0.07%)
Jun 08, 2015 52.39 52.53 52.36 52.37 1,014,397 -0.16(-0.31%)
Jun 05, 2015 52.57 52.70 52.34 52.53 913,411 -0.21(-0.40%)
Jun 04, 2015 52.94 53.11 52.70 52.75 1,372,250 -0.38(-0.72%)
Jun 03, 2015 53.32 53.32 52.98 53.13 731,010 -0.14(-0.26%)
Jun 02, 2015 53.33 53.52 53.09 53.26 1,301,618 -0.20(-0.38%)
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.