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 (%)
Feb 28, 2017 66.68 66.90 66.58 66.76 704,447 +0.01(+0.02%)
Feb 27, 2017 66.63 66.82 66.47 66.74 872,817 +0.06(+0.09%)
Feb 24, 2017 66.32 66.69 66.23 66.69 1,030,225 +0.26(+0.39%)
Feb 23, 2017 66.40 66.53 66.11 66.43 774,682 +0.22(+0.33%)
Feb 22, 2017 66.17 66.37 66.02 66.21 1,447,280 -0.03(-0.04%)
Feb 21, 2017 65.88 66.30 65.85 66.24 1,420,474 +0.42(+0.64%)
Feb 17, 2017 65.82 65.82 65.82 0 -0.13(-0.20%)
Feb 16, 2017 65.81 65.96 65.62 65.95 1,122,825 +0.09(+0.13%)
Feb 15, 2017 65.57 65.88 65.50 65.86 1,938,867 +0.13(+0.20%)
Feb 14, 2017 65.67 65.73 65.37 65.73 1,482,234 +0.01(+0.01%)
Feb 13, 2017 65.47 65.83 65.47 65.72 914,879 +0.30(+0.46%)
Feb 10, 2017 65.12 65.47 65.07 65.42 929,756 +0.39(+0.60%)
Feb 09, 2017 64.92 65.15 64.80 65.03 1,093,245 +0.14(+0.22%)
Feb 08, 2017 64.73 64.91 64.60 64.89 983,349 +0.10(+0.16%)
Feb 07, 2017 64.99 65.13 64.71 64.78 1,297,310 -0.07(-0.10%)
Feb 06, 2017 65.02 65.10 64.80 64.85 1,839,621 -0.31(-0.48%)
Feb 03, 2017 64.99 65.30 64.92 65.16 1,157,083 +0.43(+0.67%)
Feb 02, 2017 64.36 64.82 64.36 64.73 1,799,051 +0.25(+0.38%)
Feb 01, 2017 65.07 65.10 64.24 64.48 1,092,230 -0.45(-0.69%)
Jan 31, 2017 64.44 64.95 64.38 64.93 1,040,350 +0.43(+0.66%)
Jan 30, 2017 64.74 64.74 64.22 64.50 1,388,277 -0.39(-0.60%)
Jan 27, 2017 65.03 65.08 64.74 64.89 829,218 -0.12(-0.18%)
Jan 26, 2017 65.20 65.26 64.89 65.01 1,855,214 -0.22(-0.34%)
Jan 25, 2017 64.78 65.28 64.78 65.23 1,383,948 +0.65(+1.01%)
Jan 24, 2017 64.07 64.68 64.00 64.58 1,161,358 +0.58(+0.90%)
Jan 23, 2017 64.18 64.22 63.81 64.00 903,919 -0.20(-0.30%)
Jan 20, 2017 63.98 64.37 63.97 64.20 1,292,195 +0.35(+0.56%)
Jan 19, 2017 64.33 64.38 63.68 63.84 1,752,069 -0.48(-0.74%)
Jan 18, 2017 64.23 64.37 64.07 64.32 938,359 +0.14(+0.23%)
Jan 17, 2017 64.18 64.37 64.06 64.18 1,694,902 -0.07(-0.10%)
Jan 13, 2017 64.24 64.24 64.24 0 +0.09(+0.14%)
Jan 12, 2017 64.32 64.32 63.72 64.15 987,448 -0.21(-0.33%)
Jan 11, 2017 64.01 64.38 63.95 64.36 915,717 +0.41(+0.63%)
Jan 10, 2017 64.08 64.28 63.86 63.96 1,521,889 -0.07(-0.11%)
Jan 09, 2017 64.60 64.67 64.02 64.03 1,697,950 -0.69(-1.06%)
Jan 06, 2017 64.60 64.85 64.39 64.72 1,127,456 +0.14(+0.21%)
Jan 05, 2017 64.68 64.69 64.39 64.58 1,035,813 -0.10(-0.16%)
Jan 04, 2017 64.39 64.83 64.39 64.68 1,314,395 +0.34(+0.53%)
Jan 03, 2017 64.37 64.47 63.99 64.34 2,157,130 +0.27(+0.43%)
Dec 30, 2016 64.07 64.07 64.07 0 -0.22(-0.35%)
Dec 29, 2016 64.13 64.33 64.11 64.29 1,193,855 +0.25(+0.38%)
Dec 28, 2016 64.81 64.81 63.99 64.05 1,136,389 -0.68(-1.05%)
Dec 27, 2016 64.61 64.80 64.57 64.73 1,388,591 +0.18(+0.28%)
Dec 23, 2016 64.55 64.55 64.55 0 +0.02(+0.03%)
Dec 22, 2016 64.59 64.63 64.34 64.52 922,018 -0.07(-0.11%)
Dec 21, 2016 64.81 64.95 64.57 64.60 1,302,819 -0.26(-0.39%)
Dec 20, 2016 64.69 64.88 64.62 64.85 1,451,030 +0.28(+0.43%)
Dec 19, 2016 64.51 64.62 64.31 64.57 1,626,184 +0.18(+0.28%)
Dec 16, 2016 64.34 64.59 64.26 64.39 1,337,114 +0.17(+0.27%)
Dec 15, 2016 63.90 64.44 63.72 64.22 1,367,327 +0.26(+0.40%)
Dec 14, 2016 64.74 65.03 63.85 63.96 2,262,627 -0.86(-1.33%)
Dec 13, 2016 64.60 64.89 64.50 64.82 2,126,039 +0.37(+0.58%)
Dec 12, 2016 64.46 64.67 64.28 64.45 1,454,698 -0.01(-0.02%)
Dec 09, 2016 64.29 64.47 64.15 64.46 2,032,875 +0.26(+0.40%)
Dec 08, 2016 64.01 64.37 63.75 64.20 1,525,945 +0.17(+0.26%)
Dec 07, 2016 63.28 64.04 63.24 64.04 1,336,104 +0.81(+1.28%)
Dec 06, 2016 63.10 63.25 62.87 63.23 1,672,290 +0.18(+0.28%)
Dec 05, 2016 62.84 63.06 62.71 63.05 1,178,743 +0.45(+0.72%)
Dec 02, 2016 62.56 62.83 62.46 62.60 1,375,667 +0.11(+0.17%)
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.