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 (%)
Feb 27, 2009	16.93	17.42	16.89	17.03	0	-0.27(-1.56%)
Feb 26, 2009	17.66	17.93	17.27	17.30	6,546,365	-0.18(-1.05%)
Feb 25, 2009	17.51	17.86	17.15	17.49	1,719,994	-0.14(-0.82%)
Feb 24, 2009	17.10	17.70	16.86	17.63	6,695,976	+0.62(+3.65%)
Feb 23, 2009	17.62	17.74	16.92	17.01	2,206,085	-0.51(-2.91%)
Feb 20, 2009	17.51	17.72	17.04	17.52	3,022,714	-0.30(-1.66%)
Feb 19, 2009	18.23	18.38	17.78	17.81	1,715,810	-0.34(-1.90%)
Feb 18, 2009	18.54	18.54	18.02	18.16	1,429,930	-0.23(-1.25%)
Feb 17, 2009	18.71	18.76	18.39	18.39	1,362,173	-0.91(-4.71%)
Feb 13, 2009	19.68	19.70	19.27	19.30	1,147,098	-0.33(-1.70%)
Feb 12, 2009	19.60	19.68	18.98	19.63	2,506,016	-0.10(-0.50%)
Feb 11, 2009	19.65	19.88	19.47	19.73	1,209,893	+0.19(+0.99%)
Feb 10, 2009	20.40	20.54	19.44	19.53	1,587,732	-0.99(-4.84%)
Feb 09, 2009	20.62	20.74	20.38	20.52	1,048,048	-0.09(-0.45%)
Feb 06, 2009	19.95	20.73	19.95	20.62	1,433,690	+0.63(+3.16%)
Feb 05, 2009	19.64	20.20	19.44	19.98	2,582,749	+0.20(+1.02%)
Feb 04, 2009	20.02	20.26	19.68	19.78	1,733,058	-0.20(-1.01%)
Feb 03, 2009	20.05	20.15	19.73	19.98	4,784,040	+0.02(+0.11%)

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.