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 (%)
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%)
Mar 01, 2013 39.11 39.19 38.86 39.14 1,779,765 -0.04(-0.10%)
Feb 28, 2013 39.24 39.41 39.13 39.18 1,954,694 +0.01(+0.02%)
Feb 27, 2013 38.76 39.26 38.71 39.17 1,743,693 +0.40(+1.04%)
Feb 26, 2013 38.72 38.82 38.56 38.77 1,222,482 +0.21(+0.53%)
Feb 25, 2013 39.27 39.35 38.56 38.56 2,058,697 -0.59(-1.51%)
Feb 22, 2013 38.93 39.15 38.91 39.15 1,001,570 +0.32(+0.83%)
Feb 21, 2013 38.90 38.96 38.73 38.83 2,297,721 -0.17(-0.44%)
Feb 20, 2013 39.32 39.36 38.98 39.00 1,615,934 -0.34(-0.86%)
Feb 19, 2013 39.06 39.34 39.06 39.34 1,883,070 +0.30(+0.77%)
Feb 15, 2013 38.97 39.10 38.91 39.04 1,166,725 +0.15(+0.38%)
Feb 14, 2013 38.92 38.98 38.84 38.90 1,135,678 -0.13(-0.35%)
Feb 13, 2013 38.91 39.07 38.91 39.03 1,734,991 +0.01(+0.03%)
Feb 12, 2013 38.91 39.03 38.88 39.02 1,686,120 +0.10(+0.26%)
Feb 11, 2013 38.86 38.93 38.80 38.91 950,997 +0.02(+0.05%)
Feb 08, 2013 38.78 38.90 38.75 38.90 1,152,171 +0.13(+0.33%)
Feb 07, 2013 38.78 38.85 38.52 38.77 1,700,616 +0.01(+0.03%)
Feb 06, 2013 38.49 38.75 38.44 38.75 1,734,588 +0.26(+0.68%)
Feb 04, 2013 38.68 38.70 38.43 38.49 1,769,371 -0.35(-0.91%)
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.