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 (%)
Sep 30, 2011 29.41 29.76 29.25 29.27 1,989,384 -0.44(-1.49%)
Sep 29, 2011 29.71 29.88 29.26 29.71 2,116,865 +0.42(+1.45%)
Sep 28, 2011 29.96 30.04 29.23 29.28 1,721,236 -0.58(-1.95%)
Sep 27, 2011 30.13 30.27 29.73 29.87 3,151,926 +0.32(+1.09%)
Sep 26, 2011 29.22 29.56 28.94 29.55 2,154,097 +0.57(+1.97%)
Sep 23, 2011 28.76 29.14 28.70 28.97 2,776,099 +0.17(+0.60%)
Sep 22, 2011 28.66 28.96 28.45 28.80 4,591,059 -0.57(-1.94%)
Sep 21, 2011 30.37 30.41 29.37 29.37 1,738,746 -0.96(-3.17%)
Sep 20, 2011 30.41 30.75 30.27 30.33 1,916,255 +0.08(+0.26%)
Sep 19, 2011 30.03 30.40 29.97 30.26 1,785,980 -0.22(-0.73%)
Sep 16, 2011 30.45 30.67 30.36 30.48 1,685,844 +0.11(+0.38%)
Sep 15, 2011 30.25 30.40 30.03 30.36 3,939,808 +0.36(+1.20%)
Sep 14, 2011 29.79 30.29 29.41 30.00 2,001,704 +0.36(+1.22%)
Sep 13, 2011 29.39 29.69 29.22 29.64 1,452,093 +0.30(+1.04%)
Sep 12, 2011 28.86 29.35 28.78 29.34 2,242,935 +0.17(+0.58%)
Sep 09, 2011 29.65 29.66 29.00 29.17 3,775,284 -0.72(-2.41%)
Sep 08, 2011 29.99 30.28 29.85 29.89 2,350,215 -0.22(-0.74%)
Sep 07, 2011 29.87 30.11 29.70 30.11 4,830,952 +0.67(+2.29%)
Sep 06, 2011 28.84 29.47 28.84 29.44 3,881,081 -0.24(-0.81%)
Sep 02, 2011 29.79 29.98 29.63 29.68 2,857,278 -0.64(-2.10%)
Sep 01, 2011 30.68 30.84 30.27 30.32 2,852,036 -0.30(-0.98%)
Aug 31, 2011 30.71 30.84 30.46 30.62 3,156,654 +0.14(+0.45%)
Aug 30, 2011 30.34 30.65 30.16 30.48 2,272,793 +0.07(+0.22%)
Aug 29, 2011 29.96 30.44 29.91 30.41 3,386,396 +0.82(+2.76%)
Aug 26, 2011 29.19 29.71 28.67 29.60 1,789,300 +0.29(+0.98%)
Aug 25, 2011 29.94 29.98 29.22 29.31 3,027,993 -0.47(-1.57%)
Aug 24, 2011 29.27 29.82 29.19 29.78 3,630,906 +0.48(+1.64%)
Aug 23, 2011 28.60 29.30 28.47 29.30 3,161,755 +0.82(+2.87%)
Aug 22, 2011 28.93 29.02 28.37 28.48 2,995,819 -0.01(-0.04%)
Aug 19, 2011 28.47 29.04 28.41 28.49 3,489,505 -0.23(-0.82%)
Aug 18, 2011 28.93 29.03 28.48 28.72 5,312,396 -0.84(-2.84%)
Aug 17, 2011 29.65 29.89 29.43 29.57 4,900,910 +0.11(+0.37%)
Aug 16, 2011 29.35 29.62 29.22 29.46 3,721,178 -0.20(-0.69%)
Aug 15, 2011 29.14 29.67 29.12 29.66 4,278,340 +0.77(+2.68%)
Aug 12, 2011 29.03 29.22 28.76 28.89 3,729,336 +0.04(+0.12%)
Aug 11, 2011 27.81 29.16 27.67 28.85 5,593,838 +1.21(+4.37%)
Aug 10, 2011 28.13 28.47 27.60 27.64 5,691,941 -0.93(-3.24%)
Aug 09, 2011 28.88 28.60 26.92 28.57 8,676,065 +1.17(+4.28%)
Aug 08, 2011 28.42 28.78 27.40 27.40 7,692,694 -1.75(-6.02%)
Aug 05, 2011 29.37 29.38 28.46 29.15 6,787,319 +0.16(+0.56%)
Aug 04, 2011 29.82 29.95 28.99 28.99 9,596,443 -1.19(-3.94%)
Aug 03, 2011 30.10 30.20 29.70 30.18 4,083,748 +0.02(+0.08%)
Aug 02, 2011 30.60 30.74 30.15 30.15 1,740,587 -0.62(-2.01%)
Aug 01, 2011 31.07 31.16 30.54 30.77 2,195,460 -0.07(-0.23%)
Jul 29, 2011 30.73 31.09 30.61 30.85 1,640,994 -0.20(-0.64%)
Jul 28, 2011 31.24 31.33 31.00 31.04 1,056,461 -0.17(-0.54%)
Jul 27, 2011 31.55 31.56 31.17 31.21 1,872,364 -0.49(-1.54%)
Jul 26, 2011 31.92 31.92 31.66 31.70 1,725,131 -0.21(-0.66%)
Jul 25, 2011 31.85 32.05 31.79 31.91 1,004,086 -0.16(-0.49%)
Jul 22, 2011 32.12 32.14 32.02 32.06 1,182,933 -0.17(-0.52%)
Jul 21, 2011 31.95 32.30 31.89 32.23 2,068,931 +0.48(+1.51%)
Jul 20, 2011 31.78 31.84 31.66 31.75 1,041,073 +0.05(+0.17%)
Jul 19, 2011 31.43 31.75 31.43 31.70 2,805,477 +0.30(+0.96%)
Jul 18, 2011 31.60 31.62 31.27 31.40 1,689,852 -0.31(-0.97%)
Jul 15, 2011 31.78 31.80 31.53 31.70 743,416 +0.08(+0.25%)
Jul 14, 2011 31.90 31.98 31.57 31.63 1,067,608 -0.22(-0.68%)
Jul 13, 2011 31.97 32.12 31.77 31.84 1,141,217 -0.01(-0.02%)
Jul 12, 2011 31.77 32.07 31.77 31.85 808,374 -0.01(-0.04%)
Jul 11, 2011 31.90 31.99 31.79 31.86 963,470 -0.38(-1.19%)
Jul 08, 2011 32.14 32.26 32.06 32.25 969,331 -0.20(-0.63%)
Jul 07, 2011 32.49 32.50 32.34 32.45 1,156,650 +0.24(+0.75%)
Jul 06, 2011 32.10 32.29 32.06 32.21 977,838 +0.11(+0.36%)
Jul 05, 2011 32.26 32.26 32.07 32.09 2,355,210 -0.16(-0.48%)
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.