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 27, 2013 43.77 43.84 43.63 43.75 671,820 -0.20(-0.46%)
Sep 26, 2013 43.85 44.04 43.78 43.96 800,044 +0.15(+0.35%)
Sep 25, 2013 43.98 44.06 43.79 43.80 567,851 -0.16(-0.36%)
Sep 24, 2013 43.94 44.12 43.86 43.96 1,076,256 +0.02(+0.04%)
Sep 23, 2013 43.87 44.01 43.68 43.94 1,161,436 +0.09(+0.21%)
Sep 20, 2013 44.36 44.36 43.85 43.85 1,143,146 -0.48(-1.07%)
Sep 19, 2013 44.44 44.56 44.23 44.33 1,380,643 -0.06(-0.13%)
Sep 18, 2013 43.74 44.49 43.59 44.39 2,060,157 +0.63(+1.45%)
Sep 17, 2013 43.53 43.76 43.51 43.76 949,992 +0.29(+0.66%)
Sep 16, 2013 43.66 43.72 43.39 43.47 1,019,725 +0.25(+0.59%)
Sep 13, 2013 43.06 43.24 43.04 43.21 1,704,960 +0.17(+0.39%)
Sep 12, 2013 43.14 43.27 43.00 43.04 1,327,572 -0.12(-0.27%)
Sep 11, 2013 43.19 43.20 42.94 43.16 837,789 +0.03(+0.08%)
Sep 10, 2013 42.95 43.14 42.90 43.13 2,037,160 +0.35(+0.81%)
Sep 09, 2013 42.43 42.80 42.42 42.78 803,657 +0.39(+0.92%)
Sep 06, 2013 42.45 42.65 42.14 42.39 810,960 +0.05(+0.12%)
Sep 05, 2013 42.37 42.44 42.26 42.34 914,223 -0.03(-0.06%)
Sep 04, 2013 42.03 42.40 41.97 42.37 1,650,569 +0.29(+0.70%)
Sep 03, 2013 42.54 42.73 41.91 42.07 1,330,669 -0.16(-0.37%)
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%)
Aug 01, 2013 44.38 44.74 44.36 44.69 2,070,883 +0.61(+1.39%)
Jul 31, 2013 44.13 44.35 44.02 44.08 835,275 +0.00(+0.00%)
Jul 30, 2013 44.11 44.30 43.97 44.08 649,797 +0.14(+0.33%)
Jul 29, 2013 43.87 44.00 43.83 43.93 504,711 -0.03(-0.07%)
Jul 26, 2013 43.88 43.99 43.57 43.96 997,511 -0.02(-0.04%)
Jul 25, 2013 43.67 44.00 43.65 43.98 730,990 +0.27(+0.61%)
Jul 24, 2013 44.12 44.13 43.62 43.72 1,131,316 -0.34(-0.77%)
Jul 23, 2013 44.15 44.15 44.00 44.06 693,327 +0.00(+0.00%)
Jul 22, 2013 44.03 44.19 44.01 44.06 933,399 +0.04(+0.09%)
Jul 19, 2013 43.85 44.02 43.82 44.02 889,314 +0.08(+0.18%)
Jul 18, 2013 43.68 43.96 43.61 43.94 1,009,729 +0.35(+0.80%)
Jul 17, 2013 43.59 43.77 43.51 43.59 1,176,591 +0.01(+0.02%)
Jul 16, 2013 43.80 43.85 43.47 43.58 1,001,043 -0.22(-0.51%)
Jul 15, 2013 43.56 43.81 43.48 43.80 1,699,610 +0.34(+0.78%)
Jul 12, 2013 43.42 43.53 43.29 43.46 1,020,026 +0.03(+0.08%)
Jul 11, 2013 43.29 43.46 43.22 43.43 1,398,267 +0.49(+1.14%)
Jul 10, 2013 42.85 43.06 42.78 42.94 1,218,957 +0.08(+0.20%)
Jul 09, 2013 42.75 42.92 42.43 42.85 1,401,263 +0.42(+1.00%)
Jul 08, 2013 42.52 42.57 42.23 42.43 1,820,875 +0.31(+0.74%)
Jul 05, 2013 42.08 42.15 41.65 42.12 1,399,179 +0.24(+0.58%)
Jul 03, 2013 41.71 41.96 41.62 41.88 843,818 +0.01(+0.03%)
Jul 02, 2013 41.93 42.17 41.67 41.86 3,435,023 -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.