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 (%)
Aug 30, 2013 42.54 42.55 42.12 42.23 1,117,500 -0.23(-0.55%)
Aug 29, 2013 42.40 42.63 42.35 42.46 1,187,286 +0.01(+0.03%)
Aug 28, 2013 42.40 42.61 42.26 42.45 950,798 +0.03(+0.08%)
Aug 27, 2013 42.58 42.71 42.37 42.42 1,496,242 -0.51(-1.19%)
Aug 26, 2013 43.19 43.21 42.87 42.93 903,365 -0.21(-0.48%)
Aug 23, 2013 42.99 43.17 42.87 43.14 654,071 +0.23(+0.55%)
Aug 22, 2013 42.65 42.98 42.63 42.90 1,484,619 +0.35(+0.81%)
Aug 21, 2013 42.82 42.92 42.53 42.55 1,212,175 -0.35(-0.82%)
Aug 20, 2013 42.68 43.09 42.63 42.91 763,898 +0.26(+0.61%)
Aug 19, 2013 42.89 43.01 42.65 42.65 1,517,468 -0.32(-0.74%)
Aug 16, 2013 43.17 43.17 42.86 42.97 1,950,895 -0.27(-0.63%)
Aug 15, 2013 43.66 43.69 43.21 43.24 1,545,828 -0.72(-1.63%)
Aug 14, 2013 44.13 44.19 43.91 43.96 1,895,251 -0.22(-0.49%)
Aug 13, 2013 44.34 44.37 44.01 44.17 963,092 -0.04(-0.09%)
Aug 12, 2013 44.20 44.28 44.11 44.21 744,107 -0.11(-0.25%)
Aug 09, 2013 44.40 44.53 44.19 44.32 862,936 -0.18(-0.41%)
Aug 08, 2013 44.43 44.58 44.27 44.51 1,559,351 +0.18(+0.40%)
Aug 07, 2013 44.27 44.38 44.15 44.33 673,273 -0.05(-0.12%)
Aug 06, 2013 44.52 44.55 44.30 44.38 726,080 -0.19(-0.42%)
Aug 05, 2013 44.65 44.66 44.51 44.57 1,145,311 -0.15(-0.34%)
Aug 02, 2013 44.64 44.72 44.50 44.72 1,023,024 +0.03(+0.07%)
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.