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 (%)
Oct 30, 2009 23.87 23.93 23.33 23.39 1,477,496 -0.56(-2.35%)
Oct 29, 2009 23.69 24.00 23.63 23.95 1,141,813 +0.37(+1.56%)
Oct 28, 2009 23.97 24.05 23.55 23.58 803,716 -0.41(-1.70%)
Oct 27, 2009 24.02 24.38 23.92 23.99 558,434 -0.01(-0.05%)
Oct 26, 2009 24.23 24.56 23.97 24.00 739,672 -0.29(-1.18%)
Oct 23, 2009 24.35 24.39 24.21 24.29 466,602 -0.36(-1.45%)
Oct 22, 2009 24.31 24.69 24.19 24.64 672,610 +0.32(+1.32%)
Oct 21, 2009 24.58 24.81 24.32 24.32 537,763 -0.26(-1.05%)
Oct 20, 2009 24.44 24.60 24.43 24.58 789,710 -0.14(-0.56%)
Oct 19, 2009 24.47 24.78 24.41 24.72 770,227 +0.28(+1.13%)
Oct 16, 2009 24.34 24.52 24.26 24.44 732,902 -0.10(-0.42%)
Oct 15, 2009 24.30 24.88 24.25 24.55 1,930,251 +0.17(+0.68%)
Oct 14, 2009 24.32 24.40 24.19 24.38 1,336,448 +0.32(+1.31%)
Oct 13, 2009 24.09 24.10 23.93 24.06 946,085 -0.07(-0.29%)
Oct 12, 2009 24.20 24.24 24.07 24.13 333,626 +0.09(+0.38%)
Oct 09, 2009 23.87 24.04 23.85 24.04 534,266 +0.20(+0.84%)
Oct 08, 2009 23.76 23.93 23.70 23.84 528,213 +0.22(+0.95%)
Oct 07, 2009 23.59 23.67 23.51 23.62 443,466 -0.03(-0.12%)
Oct 06, 2009 23.50 23.77 23.50 23.64 457,913 +0.27(+1.16%)
Oct 05, 2009 23.09 23.41 23.04 23.37 448,823 +0.32(+1.40%)
Oct 02, 2009 23.05 23.15 22.96 23.05 666,557 -0.15(-0.64%)
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.