Indicators

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.35	20.61	20.23	20.58	602,785	+0.28(+1.39%)
May 28, 2009	20.16	20.36	19.91	20.30	1,013,032	+0.26(+1.32%)
May 27, 2009	20.54	20.55	20.03	20.03	1,103,143	-0.49(-2.41%)
May 26, 2009	19.81	20.56	19.81	20.52	1,161,232	+0.58(+2.91%)
May 22, 2009	19.98	20.13	19.84	19.94	653,964	+0.03(+0.14%)
May 21, 2009	20.08	20.13	19.73	19.92	1,041,173	-0.37(-1.84%)
May 20, 2009	20.64	20.86	20.26	20.29	1,202,194	-0.19(-0.93%)
May 19, 2009	20.47	20.69	20.43	20.48	1,184,907	-0.03(-0.14%)
May 18, 2009	20.10	20.55	20.10	20.51	1,128,407	+0.56(+2.82%)
May 15, 2009	20.12	20.24	19.83	19.94	872,168	-0.29(-1.42%)
May 14, 2009	20.12	20.39	20.02	20.23	1,040,907	+0.16(+0.77%)
May 13, 2009	20.40	20.46	20.05	20.08	957,787	-0.66(-3.19%)
May 12, 2009	20.76	21.07	20.48	20.74	1,140,184	-0.09(-0.41%)
May 11, 2009	21.12	21.20	20.81	20.82	993,414	-0.47(-2.19%)
May 08, 2009	20.87	21.35	20.83	21.29	1,959,614	+0.55(+2.63%)
May 07, 2009	21.10	21.21	20.62	20.74	982,312	-0.19(-0.91%)
May 06, 2009	20.85	21.01	20.67	20.93	1,367,246	+0.18(+0.89%)
May 05, 2009	20.78	20.89	20.63	20.75	894,375	-0.13(-0.61%)
May 04, 2009	20.30	20.91	20.27	20.88	1,645,408	+0.71(+3.53%)

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.