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 01, 2017 92.85 92.85 92.85 0 +0.08(+0.09%)
Jul 31, 2017 92.59 92.90 92.48 92.77 565,503 +0.29(+0.31%)
Jul 28, 2017 92.83 92.86 92.25 92.48 635,748 -0.50(-0.54%)
Jul 27, 2017 92.70 93.00 92.61 92.98 626,069 +0.24(+0.26%)
Jul 26, 2017 93.16 93.16 92.61 92.74 564,630 -0.43(-0.46%)
Jul 25, 2017 92.95 93.30 92.90 93.17 501,060 +0.49(+0.53%)
Jul 24, 2017 93.05 93.05 92.64 92.68 450,771 -0.36(-0.39%)
Jul 21, 2017 92.86 93.05 92.66 93.04 608,645 +0.07(+0.08%)
Jul 20, 2017 93.12 92.72 92.97 917,118 +0.28(+0.30%)
Jul 19, 2017 92.17 92.69 92.11 92.69 498,089 +0.73(+0.79%)
Jul 18, 2017 92.14 92.16 91.86 91.96 549,693 -0.18(-0.20%)
Jul 17, 2017 91.97 92.26 91.85 92.14 379,349 +0.16(+0.17%)
Jul 14, 2017 91.83 92.17 91.75 91.98 435,922 +0.32(+0.35%)
Jul 13, 2017 91.63 91.80 91.41 91.66 823,607 +0.08(+0.09%)
Jul 12, 2017 91.38 92.00 91.38 91.58 532,151 +0.38(+0.42%)
Jul 11, 2017 91.37 91.49 90.85 91.20 357,369 -0.20(-0.22%)
Jul 10, 2017 91.53 91.69 91.37 91.40 408,253 -0.18(-0.20%)
Jul 07, 2017 91.30 91.73 91.18 91.58 331,103 +0.33(+0.36%)
Jul 06, 2017 91.75 91.87 91.14 91.25 557,452 -0.90(-0.98%)
Jul 05, 2017 92.66 92.76 91.96 92.15 535,243 -0.45(-0.49%)
Jul 03, 2017 92.38 93.05 92.38 92.60 348,656 +0.39(+0.42%)
Jun 30, 2017 92.28 92.50 92.10 92.21 593,886 +0.12(+0.13%)
Jun 29, 2017 92.64 92.80 91.54 92.09 637,203 -0.60(-0.65%)
Jun 28, 2017 92.59 93.14 92.59 92.69 479,289 +0.36(+0.39%)
Jun 27, 2017 92.82 93.03 92.31 92.33 528,597 -1.26(-1.35%)
Jun 26, 2017 93.43 93.74 93.30 93.59 564,920 +0.40(+0.43%)
Jun 23, 2017 93.07 93.41 92.99 93.19 373,097 +0.12(+0.13%)
Jun 22, 2017 93.13 93.38 93.03 93.07 505,976 -0.08(-0.09%)
Jun 21, 2017 93.81 94.01 92.88 93.15 585,607 -0.66(-0.70%)
Jun 20, 2017 94.37 94.37 93.79 93.81 441,589 -0.69(-0.73%)
Jun 19, 2017 94.64 94.68 94.33 94.50 564,982 +0.10(+0.11%)
Jun 16, 2017 94.00 94.42 93.81 94.40 905,193 +0.38(+0.40%)
Jun 15, 2017 93.54 94.04 93.50 94.02 488,683 +0.05(+0.05%)
Jun 14, 2017 94.14 94.17 93.61 93.97 1,052,040 +0.01(+0.01%)
Jun 13, 2017 93.70 93.97 93.45 93.96 379,805 +0.37(+0.40%)
Jun 12, 2017 93.34 93.98 93.33 93.59 769,386 +0.25(+0.27%)
Jun 09, 2017 92.49 93.40 92.43 93.34 1,141,604 +0.86(+0.93%)
Jun 08, 2017 92.44 92.62 92.20 92.48 427,938 +0.00(+0.00%)
Jun 07, 2017 92.48 92.65 92.26 92.48 664,770 +0.07(+0.08%)
Jun 06, 2017 92.71 92.71 92.31 92.41 399,639 -0.52(-0.56%)
Jun 05, 2017 93.05 93.12 92.85 92.93 372,297 -0.26(-0.28%)
Jun 02, 2017 93.34 93.36 92.95 93.19 509,336 -0.02(-0.02%)
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.