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 (%)
Dec 31, 2009 25.57 25.23 25.23 25.23 677,509 -0.34(-1.33%)
Dec 30, 2009 25.59 25.64 25.50 25.57 764,975 -0.05(-0.20%)
Dec 29, 2009 25.58 25.67 25.58 25.62 1,022,938 +0.07(+0.29%)
Dec 28, 2009 25.59 25.63 25.47 25.55 1,117,167 +0.02(+0.07%)
Dec 24, 2009 25.42 25.56 25.42 25.53 534,559 +0.11(+0.45%)
Dec 23, 2009 25.43 25.45 25.31 25.41 1,111,286 -0.18(-0.72%)
Dec 22, 2009 25.54 25.64 25.52 25.60 962,491 +0.04(+0.16%)
Dec 21, 2009 25.41 25.61 25.40 25.56 3,420,573 +0.24(+0.95%)
Dec 18, 2009 25.38 25.46 25.14 25.32 2,239,163 +0.01(+0.02%)
Dec 17, 2009 25.43 25.52 25.24 25.31 807,388 -0.26(-1.01%)
Dec 16, 2009 25.59 25.71 25.51 25.57 954,709 +0.02(+0.07%)
Dec 15, 2009 25.60 25.63 25.50 25.55 658,195 -0.11(-0.43%)
Dec 14, 2009 25.65 25.70 25.58 25.66 1,190,711 +0.20(+0.77%)
Dec 11, 2009 25.36 25.50 25.27 25.47 909,262 +0.22(+0.89%)
Dec 10, 2009 25.13 25.37 25.13 25.24 768,097 +0.14(+0.57%)
Dec 09, 2009 25.01 25.13 24.89 25.10 973,198 +0.02(+0.07%)
Dec 08, 2009 25.17 25.25 24.93 25.08 817,560 -0.22(-0.89%)
Dec 07, 2009 25.23 25.44 25.03 25.31 930,643 +0.07(+0.30%)
Dec 04, 2009 25.21 25.46 24.99 25.23 893,226 +0.23(+0.92%)
Dec 03, 2009 25.16 25.32 24.97 25.00 660,513 -0.13(-0.52%)
Dec 02, 2009 24.94 25.23 24.94 25.13 446,837 +0.19(+0.76%)
Dec 01, 2009 24.81 25.01 24.81 24.94 723,995 +0.30(+1.24%)
Nov 30, 2009 24.54 24.66 24.39 24.64 795,584 +0.06(+0.26%)
Nov 27, 2009 24.67 24.81 24.39 24.58 477,330 -0.45(-1.79%)
Nov 25, 2009 24.93 25.06 24.86 25.02 667,911 +0.17(+0.67%)
Nov 24, 2009 24.82 24.90 24.66 24.86 748,854 +0.05(+0.19%)
Nov 23, 2009 24.71 25.05 24.63 24.81 853,771 +0.29(+1.20%)
Nov 20, 2009 24.38 24.53 24.36 24.52 818,930 +0.01(+0.05%)
Nov 19, 2009 24.71 24.76 24.38 24.51 639,781 -0.36(-1.43%)
Nov 18, 2009 24.90 24.96 24.77 24.86 527,394 -0.06(-0.23%)
Nov 17, 2009 24.82 24.95 24.78 24.92 637,551 +0.01(+0.02%)
Nov 16, 2009 24.60 25.00 24.60 24.91 727,058 +0.38(+1.57%)
Nov 13, 2009 24.40 24.63 24.29 24.53 717,977 +0.16(+0.64%)
Nov 12, 2009 24.61 24.79 24.35 24.37 941,764 -0.26(-1.07%)
Nov 11, 2009 24.60 24.81 24.52 24.64 941,976 +0.12(+0.49%)
Nov 10, 2009 24.47 24.59 24.40 24.52 578,055 +0.01(+0.05%)
Nov 09, 2009 24.08 24.51 24.08 24.51 529,430 +0.51(+2.11%)
Nov 06, 2009 23.90 24.13 23.82 24.00 714,970 +0.14(+0.58%)
Nov 05, 2009 23.69 24.04 23.67 23.86 512,994 +0.33(+1.42%)
Nov 04, 2009 23.73 23.89 23.52 23.53 599,177 -0.04(-0.17%)
Nov 03, 2009 23.37 23.62 23.31 23.57 626,363 +0.09(+0.39%)
Nov 02, 2009 23.42 23.71 23.19 23.48 1,584,225 +0.09(+0.39%)
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.