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 (%)
May 31, 2013 42.21 42.51 41.81 41.82 3,189,289 -0.49(-1.15%)
May 30, 2013 42.16 42.57 42.16 42.30 4,542,339 +0.17(+0.40%)
May 29, 2013 42.54 42.56 41.95 42.14 3,843,855 -0.58(-1.35%)
May 28, 2013 42.93 43.12 42.54 42.71 3,367,907 +0.08(+0.18%)
May 24, 2013 42.58 42.65 42.37 42.63 1,273,174 -0.11(-0.26%)
May 23, 2013 42.59 42.85 42.34 42.74 1,877,106 -0.11(-0.26%)
May 22, 2013 43.41 43.74 42.71 42.85 3,571,750 -0.49(-1.13%)
May 21, 2013 43.34 43.42 43.17 43.35 1,366,684 +0.06(+0.13%)
May 20, 2013 43.33 43.46 43.23 43.29 1,994,030 -0.06(-0.15%)
May 17, 2013 43.02 43.37 43.02 43.35 2,164,362 +0.42(+0.98%)
May 16, 2013 43.13 43.18 42.89 42.93 1,731,731 -0.25(-0.58%)
May 15, 2013 42.84 43.35 42.80 43.19 2,380,428 +0.72(+1.69%)
May 13, 2013 42.47 42.54 42.32 42.47 1,132,203 -0.08(-0.18%)
May 10, 2013 42.41 42.54 42.29 42.54 1,297,080 +0.20(+0.47%)
May 09, 2013 42.69 42.73 42.26 42.34 2,782,946 -0.34(-0.79%)
May 08, 2013 42.70 42.73 42.53 42.68 1,351,171 -0.04(-0.09%)
May 07, 2013 42.41 42.72 42.40 42.72 1,499,457 +0.37(+0.87%)
May 06, 2013 42.52 42.54 42.34 42.35 1,246,521 -0.17(-0.40%)
May 03, 2013 42.43 42.63 42.39 42.52 1,774,344 +0.36(+0.86%)
May 02, 2013 41.98 42.21 41.94 42.16 2,684,014 +0.27(+0.65%)
May 01, 2013 42.29 42.29 41.86 41.88 2,967,578 -0.48(-1.13%)
Apr 30, 2013 42.20 42.37 42.07 42.36 1,642,896 +0.07(+0.17%)
Apr 29, 2013 42.01 42.37 42.01 42.29 1,391,998 +0.33(+0.79%)
Apr 26, 2013 41.99 42.05 41.89 41.96 1,335,922 -0.05(-0.11%)
Apr 25, 2013 41.95 42.19 41.88 42.01 1,379,540 +0.20(+0.48%)
Apr 24, 2013 41.79 41.90 41.71 41.81 2,032,776 +0.08(+0.19%)
Apr 23, 2013 41.53 41.73 41.34 41.73 1,807,563 +0.32(+0.77%)
Apr 22, 2013 41.37 41.52 41.05 41.41 1,508,919 +0.09(+0.22%)
Apr 19, 2013 41.01 41.34 40.93 41.32 1,586,022 +0.43(+1.04%)
Apr 18, 2013 41.00 41.05 40.72 40.89 1,412,702 +0.00(+0.00%)
Apr 17, 2013 41.16 41.17 40.66 40.89 1,631,294 -0.43(-1.05%)
Apr 16, 2013 41.03 41.35 40.93 41.33 1,851,185 +0.50(+1.24%)
Apr 15, 2013 41.57 41.60 40.82 40.82 2,025,679 -0.95(-2.28%)
Apr 12, 2013 41.72 41.79 41.63 41.77 1,397,413 -0.03(-0.06%)
Apr 11, 2013 41.72 41.88 41.66 41.80 1,607,906 +0.13(+0.31%)
Apr 10, 2013 41.30 41.68 41.30 41.67 1,467,436 +0.50(+1.21%)
Apr 09, 2013 41.26 41.32 41.08 41.17 2,202,243 -0.01(-0.03%)
Apr 08, 2013 40.88 41.20 40.80 41.19 1,127,732 +0.27(+0.66%)
Apr 05, 2013 40.60 40.94 40.57 40.91 1,636,682 -0.04(-0.09%)
Apr 04, 2013 40.68 40.96 40.68 40.95 1,721,973 +0.31(+0.76%)
Apr 03, 2013 41.01 41.08 40.58 40.64 2,158,704 -0.31(-0.76%)
Apr 02, 2013 40.98 41.11 40.86 40.95 1,316,231 +0.09(+0.22%)
Apr 01, 2013 41.07 41.07 40.77 40.86 2,254,047 -0.16(-0.39%)
Mar 28, 2013 40.76 41.09 40.74 41.02 1,271,387 +0.27(+0.65%)
Mar 27, 2013 40.57 40.78 40.49 40.76 1,268,230 -0.05(-0.11%)
Mar 26, 2013 40.53 40.80 40.53 40.80 1,087,351 +0.35(+0.86%)
Mar 25, 2013 40.62 40.72 40.28 40.45 1,603,330 -0.06(-0.14%)
Mar 22, 2013 40.45 40.56 40.40 40.51 1,301,076 +0.16(+0.40%)
Mar 21, 2013 40.43 40.52 40.26 40.35 2,334,319 -0.19(-0.46%)
Mar 20, 2013 40.31 40.59 40.31 40.54 2,207,815 +0.37(+0.91%)
Mar 19, 2013 40.20 40.27 39.93 40.17 1,451,591 +0.03(+0.08%)
Mar 18, 2013 40.05 40.29 39.96 40.14 2,354,946 -0.18(-0.45%)
Mar 15, 2013 40.19 40.34 40.15 40.32 1,191,587 +0.10(+0.24%)
Mar 14, 2013 40.09 40.26 40.07 40.22 1,137,239 +0.17(+0.43%)
Mar 13, 2013 39.90 40.07 39.82 40.05 1,358,451 +0.14(+0.35%)
Mar 12, 2013 39.86 39.95 39.77 39.91 1,101,975 +0.06(+0.15%)
Mar 11, 2013 39.76 39.90 39.71 39.85 1,543,706 +0.10(+0.26%)
Mar 08, 2013 39.72 39.81 39.58 39.75 1,878,766 +0.18(+0.45%)
Mar 07, 2013 39.65 39.68 39.50 39.57 1,669,284 -0.06(-0.15%)
Mar 06, 2013 39.63 39.69 39.57 39.63 1,429,428 +0.06(+0.15%)
Mar 05, 2013 39.47 39.66 39.40 39.57 1,657,896 +0.27(+0.69%)
Mar 04, 2013 39.08 39.33 39.04 39.30 1,262,832 +0.16(+0.41%)
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.