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, 2015	54.33	54.33	53.95	54.05	623,273	-0.32(-0.58%)
May 28, 2015	54.20	54.40	54.08	54.37	740,746	+0.07(+0.13%)
May 27, 2015	54.09	54.38	53.99	54.30	655,005	+0.28(+0.52%)
May 26, 2015	54.37	54.40	53.88	54.02	1,167,213	-0.48(-0.89%)
May 22, 2015	54.57	54.50	54.50	54.50	609,113	-0.14(-0.25%)
May 21, 2015	54.49	54.71	54.47	54.64	852,574	+0.10(+0.19%)
May 20, 2015	54.49	54.75	54.41	54.53	724,165	+0.06(+0.11%)
May 19, 2015	54.53	54.53	54.25	54.47	2,661,064	-0.04(-0.08%)
May 18, 2015	54.22	54.54	54.20	54.51	754,575	+0.19(+0.34%)
May 15, 2015	54.16	54.33	54.09	54.33	733,318	+0.20(+0.37%)
May 14, 2015	53.89	54.15	53.87	54.13	865,722	+0.48(+0.90%)
May 13, 2015	53.85	54.06	53.58	53.65	1,058,993	-0.07(-0.13%)
May 12, 2015	53.57	53.81	53.34	53.71	874,993	-0.10(-0.19%)
May 11, 2015	54.00	54.20	53.78	53.82	1,012,493	-0.24(-0.45%)
May 08, 2015	53.78	54.18	53.78	54.06	808,403	+0.52(+0.97%)
May 07, 2015	53.44	53.75	53.33	53.54	1,222,919	+0.01(+0.01%)
May 06, 2015	53.85	53.95	53.16	53.53	1,088,206	-0.19(-0.35%)
May 05, 2015	54.33	54.44	53.65	53.72	1,349,446	-0.69(-1.27%)
May 04, 2015	54.36	54.62	54.34	54.41	1,009,816	+0.13(+0.24%)

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.