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, 2013 43.69 43.90 43.58 43.63 843,729 +0.00(+0.00%)
Jul 30, 2013 43.67 43.85 43.53 43.63 656,374 +0.14(+0.33%)
Jul 29, 2013 43.43 43.56 43.39 43.49 509,819 -0.03(-0.07%)
Jul 26, 2013 43.44 43.55 43.14 43.52 1,007,607 -0.02(-0.04%)
Jul 25, 2013 43.23 43.56 43.21 43.54 738,389 +0.26(+0.61%)
Jul 24, 2013 43.68 43.69 43.19 43.28 1,142,766 -0.34(-0.77%)
Jul 23, 2013 43.71 43.71 43.56 43.61 700,345 +0.00(+0.00%)
Jul 22, 2013 43.59 43.74 43.57 43.61 942,847 +0.04(+0.09%)
Jul 19, 2013 43.41 43.58 43.38 43.58 898,315 +0.08(+0.18%)
Jul 18, 2013 43.25 43.52 43.17 43.50 1,019,949 +0.34(+0.80%)
Jul 17, 2013 43.16 43.33 43.07 43.15 1,188,500 +0.01(+0.02%)
Jul 16, 2013 43.36 43.41 43.04 43.14 1,011,175 -0.22(-0.51%)
Jul 15, 2013 43.12 43.38 43.05 43.36 1,716,813 +0.34(+0.78%)
Jul 12, 2013 42.99 43.10 42.85 43.03 1,030,350 +0.03(+0.08%)
Jul 11, 2013 42.86 43.02 42.79 42.99 1,412,420 +0.48(+1.14%)
Jul 10, 2013 42.43 42.63 42.35 42.51 1,231,295 +0.08(+0.20%)
Jul 09, 2013 42.32 42.49 42.01 42.43 1,415,446 +0.42(+1.00%)
Jul 08, 2013 42.09 42.15 41.81 42.01 1,839,305 +0.31(+0.74%)
Jul 05, 2013 41.66 41.73 41.24 41.70 1,413,341 +0.24(+0.58%)
Jul 03, 2013 41.29 41.54 41.20 41.46 852,358 +0.01(+0.03%)
Jul 02, 2013 41.51 41.75 41.26 41.44 3,469,791 -0.06(-0.14%)
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.