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 (%)
May 28, 2010 25.62 25.99 25.54 25.62 757,126 -0.28(-1.07%)
May 27, 2010 25.44 25.91 25.41 25.90 703,856 +0.78(+3.09%)
May 26, 2010 25.28 25.55 25.08 25.13 1,171,917 -0.06(-0.25%)
May 25, 2010 24.73 25.19 24.44 25.19 1,385,314 -0.09(-0.37%)
May 24, 2010 25.46 25.61 25.24 25.28 787,096 -0.19(-0.75%)
May 21, 2010 25.05 25.53 24.82 25.47 1,400,031 +0.13(+0.53%)
May 20, 2010 25.48 25.81 25.33 25.34 1,794,972 -0.95(-3.62%)
May 19, 2010 26.39 26.52 26.01 26.29 988,386 -0.22(-0.83%)
May 18, 2010 26.93 27.11 26.48 26.51 931,096 -0.31(-1.15%)
May 17, 2010 26.77 26.89 26.35 26.82 1,269,514 +0.09(+0.35%)
May 14, 2010 26.73 27.01 26.54 26.73 864,355 -0.40(-1.47%)
May 13, 2010 27.28 27.41 27.07 27.13 1,366,143 -0.19(-0.70%)
May 12, 2010 27.08 27.34 26.97 27.32 804,581 +0.38(+1.40%)
May 11, 2010 27.05 27.26 26.94 26.94 980,301 +0.03(+0.13%)
May 10, 2010 26.68 26.92 26.62 26.91 1,185,208 +1.06(+4.11%)
May 07, 2010 26.05 26.33 25.58 25.84 2,093,738 +2.20(+9.29%)
May 06, 2010 26.22 27.22 9.858 23.65 7,920 -3.40(-12.58%)
May 05, 2010 27.14 27.22 26.94 27.05 1,634,209 -0.21(-0.77%)
May 04, 2010 27.61 27.61 27.12 27.26 1,233,922 -0.63(-2.25%)
May 03, 2010 27.58 27.91 27.58 27.89 664,653 +0.35(+1.28%)
Apr 30, 2010 27.83 27.93 27.51 27.53 472,267 -0.25(-0.90%)
Apr 29, 2010 27.62 27.83 27.57 27.78 542,826 +0.34(+1.23%)
Apr 28, 2010 27.39 27.55 27.31 27.44 403,510 +0.15(+0.55%)
Apr 27, 2010 27.78 27.89 27.25 27.29 684,134 -0.59(-2.12%)
Apr 26, 2010 28.06 28.12 27.87 27.89 2,731,133 -0.13(-0.48%)
Apr 23, 2010 27.84 28.02 27.75 28.02 448,619 +0.17(+0.60%)
Apr 22, 2010 27.60 27.86 27.50 27.85 639,305 +0.10(+0.36%)
Apr 21, 2010 27.62 27.75 27.61 27.75 415,338 +0.10(+0.38%)
Apr 20, 2010 27.48 27.65 27.44 27.65 401,632 +0.27(+1.00%)
Apr 19, 2010 27.25 27.39 27.10 27.37 463,911 +0.08(+0.30%)
Apr 16, 2010 27.55 27.60 27.19 27.29 661,380 -0.32(-1.15%)
Apr 15, 2010 27.47 27.64 27.45 27.61 496,750 +0.09(+0.32%)
Apr 14, 2010 27.36 27.54 27.29 27.53 627,756 +0.20(+0.72%)
Apr 13, 2010 27.33 27.35 27.14 27.33 495,643 -0.02(-0.08%)
Apr 12, 2010 27.32 27.38 27.30 27.35 437,385 +0.06(+0.21%)
Apr 09, 2010 27.19 27.30 27.04 27.29 407,223 +0.16(+0.58%)
Apr 08, 2010 27.06 27.17 26.97 27.14 782,360 -0.03(-0.11%)
Apr 07, 2010 27.25 27.28 27.04 27.17 649,090 -0.14(-0.51%)
Apr 06, 2010 27.07 27.32 27.05 27.31 1,289,302 +0.21(+0.79%)
Apr 05, 2010 27.04 27.17 26.94 27.09 394,657 +0.15(+0.56%)
Apr 01, 2010 26.73 26.94 26.94 26.94 604,462 +0.26(+0.96%)
Mar 31, 2010 26.74 26.84 26.64 26.68 615,159 -0.12(-0.43%)
Mar 30, 2010 26.81 26.89 26.71 26.80 517,711 +0.03(+0.13%)
Mar 29, 2010 26.68 26.80 26.64 26.77 426,862 +0.19(+0.70%)
Mar 26, 2010 26.60 26.71 26.49 26.58 579,152 +0.02(+0.07%)
Mar 25, 2010 26.81 26.85 26.54 26.56 855,556 -0.11(-0.41%)
Mar 24, 2010 26.78 26.81 26.64 26.67 717,545 -0.22(-0.83%)
Mar 23, 2010 26.68 26.90 26.65 26.90 743,271 +0.19(+0.71%)
Mar 22, 2010 26.43 26.71 26.16 26.71 754,461 +0.14(+0.52%)
Mar 19, 2010 26.67 26.78 26.44 26.57 430,866 -0.10(-0.37%)
Mar 18, 2010 26.72 26.75 26.62 26.67 603,631 -0.03(-0.11%)
Mar 17, 2010 26.61 26.74 26.56 26.70 774,461 +0.17(+0.63%)
Mar 16, 2010 26.40 26.55 26.32 26.53 951,867 +0.18(+0.70%)
Mar 15, 2010 26.23 26.37 26.21 26.35 478,861 +0.07(+0.28%)
Mar 12, 2010 26.34 26.37 26.18 26.27 575,766 +0.01(+0.02%)
Mar 11, 2010 26.14 26.27 25.98 26.27 854,532 +0.11(+0.42%)
Mar 10, 2010 26.05 26.16 25.99 26.16 825,039 +0.10(+0.37%)
Mar 09, 2010 25.98 26.12 25.98 26.06 869,441 -0.01(-0.04%)
Mar 08, 2010 26.09 26.12 26.02 26.07 875,238 +0.01(+0.02%)
Mar 05, 2010 25.88 26.06 25.82 26.06 750,519 +0.30(+1.18%)
Mar 04, 2010 25.76 25.79 25.63 25.76 507,368 +0.05(+0.18%)
Mar 03, 2010 25.74 25.88 25.66 25.71 637,903 +0.01(+0.04%)
Mar 02, 2010 25.66 25.79 25.64 25.70 1,122,066 +0.12(+0.45%)
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.