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 (%)
Jun 30, 2009 20.58 20.58 20.15 20.32 495,076 -0.22(-1.09%)
Jun 29, 2009 20.37 20.57 20.19 20.54 404,648 +0.24(+1.19%)
Jun 26, 2009 20.29 20.39 20.13 20.30 392,128 -0.02(-0.11%)
Jun 25, 2009 20.00 20.34 19.97 20.32 651,336 +0.49(+2.46%)
Jun 24, 2009 19.84 20.04 19.74 19.84 592,075 -0.13(-0.66%)
Jun 23, 2009 20.12 20.19 19.90 19.97 748,165 -0.15(-0.74%)
Jun 22, 2009 20.39 20.44 20.09 20.12 1,030,107 -0.39(-1.91%)
Jun 19, 2009 20.74 20.78 20.48 20.51 531,776 -0.09(-0.42%)
Jun 18, 2009 20.46 20.70 20.36 20.59 547,682 +0.14(+0.67%)
Jun 17, 2009 20.46 20.62 20.31 20.46 1,547,906 -0.08(-0.39%)
Jun 16, 2009 20.85 20.89 20.46 20.54 573,606 -0.27(-1.30%)
Jun 15, 2009 21.14 21.14 20.66 20.81 1,391,061 -0.48(-2.24%)
Jun 12, 2009 21.21 21.33 21.00 21.28 562,012 +0.02(+0.11%)
Jun 11, 2009 21.17 21.51 21.13 21.26 1,223,133 +0.23(+1.09%)
Jun 10, 2009 21.21 21.28 20.77 21.03 748,941 -0.03(-0.16%)
Jun 09, 2009 21.11 21.19 20.96 21.07 494,549 -0.02(-0.11%)
Jun 08, 2009 20.99 21.25 20.84 21.09 667,821 -0.03(-0.16%)
Jun 05, 2009 21.37 21.47 21.03 21.12 1,263,345 -0.13(-0.62%)
Jun 04, 2009 21.06 21.25 20.90 21.25 750,819 +0.24(+1.15%)
Jun 03, 2009 21.17 21.17 20.81 21.01 735,332 -0.26(-1.24%)
Jun 02, 2009 21.23 21.36 21.16 21.28 1,033,568 +0.07(+0.35%)
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.