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, 2015 52.61 52.85 52.49 52.53 1,009,306 -0.01(-0.03%)
Jul 30, 2015 52.29 52.64 52.25 52.55 689,336 +0.13(+0.25%)
Jul 29, 2015 52.02 52.46 51.98 52.42 828,643 +0.36(+0.69%)
Jul 28, 2015 51.67 52.10 51.49 52.06 1,472,061 +0.50(+0.97%)
Jul 27, 2015 51.25 51.68 51.25 51.56 1,793,571 +0.04(+0.08%)
Jul 24, 2015 51.92 51.97 51.45 51.52 927,942 -0.47(-0.90%)
Jul 23, 2015 52.34 52.38 51.84 51.98 922,193 -0.36(-0.68%)
Jul 22, 2015 52.09 52.47 52.09 52.34 1,815,814 +0.00(+0.00%)
Jul 21, 2015 52.67 52.73 52.23 52.34 706,439 -0.36(-0.69%)
Jul 20, 2015 52.78 52.90 52.56 52.71 1,206,146 -0.13(-0.25%)
Jul 17, 2015 53.12 53.22 52.80 52.84 636,165 -0.44(-0.83%)
Jul 16, 2015 52.93 53.32 52.92 53.28 827,401 +0.44(+0.83%)
Jul 15, 2015 52.88 52.98 52.71 52.84 743,818 -0.14(-0.26%)
Jul 14, 2015 52.79 53.04 52.79 52.98 1,217,711 +0.10(+0.20%)
Jul 13, 2015 52.67 52.91 52.66 52.87 633,995 +0.36(+0.69%)
Jul 10, 2015 52.49 52.69 52.33 52.51 783,691 +0.42(+0.81%)
Jul 09, 2015 52.67 52.71 52.07 52.09 609,482 -0.10(-0.18%)
Jul 08, 2015 52.40 52.57 52.09 52.18 966,667 -0.55(-1.04%)
Jul 07, 2015 52.02 52.81 51.84 52.73 1,262,256 +0.72(+1.38%)
Jul 06, 2015 51.83 52.11 51.80 52.02 916,188 -0.17(-0.33%)
Jul 02, 2015 52.05 52.19 52.19 52.19 1,886,982 +0.17(+0.33%)
Jul 01, 2015 51.86 52.05 50.75 52.02 1,074,077 +0.29(+0.56%)
Jun 30, 2015 52.15 52.15 51.61 51.73 1,279,309 -0.05(-0.09%)
Jun 29, 2015 52.30 52.58 51.75 51.78 1,510,926 -0.85(-1.62%)
Jun 26, 2015 52.38 52.66 52.21 52.63 612,831 +0.31(+0.59%)
Jun 25, 2015 52.69 52.72 52.29 52.32 2,515,056 -0.30(-0.56%)
Jun 24, 2015 52.93 52.98 52.61 52.62 1,843,924 -0.39(-0.74%)
Jun 23, 2015 53.34 53.34 52.91 53.01 848,112 -0.18(-0.35%)
Jun 22, 2015 53.14 53.36 53.07 53.20 897,589 +0.20(+0.37%)
Jun 19, 2015 53.25 53.37 53.00 53.00 950,045 -0.29(-0.55%)
Jun 18, 2015 52.92 53.48 52.92 53.29 1,292,608 +0.44(+0.84%)
Jun 17, 2015 52.74 52.97 52.55 52.85 1,295,449 +0.18(+0.35%)
Jun 16, 2015 52.32 52.68 52.23 52.66 928,829 +0.29(+0.56%)
Jun 15, 2015 52.42 52.49 52.19 52.37 1,150,353 -0.25(-0.47%)
Jun 12, 2015 52.86 52.91 52.58 52.62 1,145,571 -0.49(-0.93%)
Jun 11, 2015 52.98 53.13 52.87 53.11 1,604,844 +0.22(+0.41%)
Jun 10, 2015 52.51 53.02 52.51 52.89 791,184 +0.55(+1.06%)
Jun 09, 2015 52.37 52.55 52.32 52.34 1,017,639 -0.03(-0.07%)
Jun 08, 2015 52.39 52.53 52.36 52.37 1,014,397 -0.16(-0.31%)
Jun 05, 2015 52.57 52.70 52.34 52.53 913,411 -0.21(-0.40%)
Jun 04, 2015 52.94 53.11 52.70 52.75 1,372,250 -0.38(-0.72%)
Jun 03, 2015 53.32 53.32 52.98 53.13 731,010 -0.14(-0.26%)
Jun 02, 2015 53.33 53.52 53.09 53.26 1,301,618 -0.20(-0.38%)
Jun 01, 2015 53.68 53.69 53.35 53.47 858,534 -0.04(-0.08%)
May 29, 2015 53.79 53.79 53.41 53.51 629,581 -0.31(-0.58%)
May 28, 2015 53.65 53.85 53.54 53.82 748,244 +0.07(+0.13%)
May 27, 2015 53.55 53.84 53.45 53.76 661,635 +0.28(+0.52%)
May 26, 2015 53.82 53.86 53.34 53.48 1,179,026 -0.48(-0.89%)
May 22, 2015 54.02 53.95 53.95 53.95 615,278 -0.14(-0.25%)
May 21, 2015 53.94 54.16 53.93 54.09 861,203 +0.10(+0.19%)
May 20, 2015 53.94 54.20 53.87 53.99 731,495 +0.06(+0.11%)
May 19, 2015 53.98 53.98 53.71 53.93 2,687,998 -0.04(-0.08%)
May 18, 2015 53.68 54.00 53.66 53.97 762,212 +0.18(+0.34%)
May 15, 2015 53.62 53.79 53.54 53.78 740,740 +0.20(+0.37%)
May 14, 2015 53.35 53.61 53.33 53.59 874,484 +0.48(+0.90%)
May 13, 2015 53.31 53.52 53.05 53.11 1,069,712 -0.07(-0.13%)
May 12, 2015 53.03 53.27 52.80 53.18 883,850 -0.10(-0.19%)
May 11, 2015 53.46 53.65 53.24 53.28 1,022,741 -0.24(-0.45%)
May 08, 2015 53.24 53.63 53.24 53.52 816,585 +0.51(+0.97%)
May 07, 2015 52.90 53.21 52.80 53.01 1,235,296 +0.01(+0.01%)
May 06, 2015 53.31 53.41 52.63 53.00 1,099,220 -0.18(-0.35%)
May 05, 2015 53.79 53.89 53.11 53.18 1,363,104 -0.68(-1.27%)
May 04, 2015 53.82 54.07 53.80 53.87 1,020,037 +0.13(+0.24%)
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.