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 (%)
Jul 31, 2012 35.89 35.94 35.73 35.73 4,675,609 -0.20(-0.55%)
Jul 30, 2012 35.84 36.06 35.78 35.93 1,529,087 +0.03(+0.09%)
Jul 27, 2012 35.52 36.02 35.52 35.90 1,475,809 +0.53(+1.50%)
Jul 26, 2012 35.34 35.46 35.22 35.37 1,244,422 +0.44(+1.25%)
Jul 25, 2012 35.19 35.20 34.87 34.93 1,411,178 -0.21(-0.59%)
Jul 24, 2012 35.47 35.49 34.96 35.14 1,490,966 -0.28(-0.79%)
Jul 23, 2012 35.39 35.49 35.30 35.42 1,244,987 -0.34(-0.94%)
Jul 20, 2012 35.72 35.91 35.69 35.76 1,207,872 -0.16(-0.43%)
Jul 19, 2012 35.84 36.01 35.62 35.91 1,549,293 +0.11(+0.31%)
Jul 18, 2012 35.53 35.82 35.48 35.80 1,395,945 +0.20(+0.56%)
Jul 17, 2012 35.40 35.62 35.18 35.60 1,214,978 +0.30(+0.85%)
Jul 16, 2012 35.32 35.41 35.19 35.30 1,029,722 -0.09(-0.25%)
Jul 13, 2012 34.96 35.39 34.96 35.39 1,133,119 +0.47(+1.34%)
Jul 12, 2012 34.83 35.01 34.72 34.92 2,715,187 -0.05(-0.14%)
Jul 11, 2012 34.98 35.05 34.81 34.97 1,357,323 +0.01(+0.04%)
Jul 10, 2012 35.15 35.26 34.86 34.96 1,337,940 -0.10(-0.28%)
Jul 09, 2012 35.13 35.14 34.93 35.06 1,004,002 -0.10(-0.28%)
Jul 06, 2012 35.00 35.18 34.96 35.16 1,600,338 -0.09(-0.27%)
Jul 05, 2012 35.29 35.36 35.15 35.25 1,248,802 -0.12(-0.33%)
Jul 03, 2012 35.21 35.37 35.12 35.37 1,496,184 +0.18(+0.51%)
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.