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 (%)
Jan 31, 2013 38.42 38.60 38.42 38.56 1,358,428 +0.08(+0.20%)
Jan 30, 2013 38.61 38.67 38.43 38.48 1,861,113 -0.11(-0.28%)
Jan 29, 2013 38.35 38.63 38.35 38.59 2,094,738 +0.17(+0.45%)
Jan 28, 2013 38.40 38.45 38.24 38.42 1,551,453 +0.01(+0.03%)
Jan 25, 2013 38.38 38.42 38.20 38.41 1,602,857 +0.14(+0.37%)
Jan 24, 2013 38.21 38.38 38.19 38.27 1,417,258 +0.12(+0.30%)
Jan 23, 2013 38.29 38.29 38.08 38.15 2,024,054 -0.16(-0.42%)
Jan 22, 2013 37.98 38.32 37.93 38.31 1,634,929 +0.31(+0.83%)
Jan 18, 2013 37.91 38.01 37.77 38.00 1,236,743 +0.15(+0.39%)
Jan 17, 2013 37.64 37.93 37.62 37.85 1,818,486 +0.33(+0.89%)
Jan 16, 2013 37.59 37.62 37.50 37.52 1,200,923 -0.16(-0.43%)
Jan 15, 2013 37.48 37.69 37.45 37.68 1,305,857 +0.08(+0.22%)
Jan 14, 2013 37.59 37.64 37.52 37.59 1,608,812 +0.03(+0.09%)
Jan 11, 2013 37.61 37.63 37.44 37.56 1,327,354 -0.03(-0.07%)
Jan 10, 2013 37.66 37.68 37.45 37.59 1,702,995 +0.17(+0.46%)
Jan 09, 2013 37.40 37.47 37.31 37.41 1,638,375 +0.08(+0.21%)
Jan 08, 2013 37.39 37.47 37.25 37.34 1,686,602 -0.15(-0.39%)
Jan 07, 2013 37.64 37.65 37.44 37.48 1,762,318 -0.26(-0.70%)
Jan 04, 2013 37.64 37.77 37.56 37.75 1,651,514 +0.22(+0.58%)
Jan 03, 2013 37.55 37.68 37.45 37.53 2,273,657 -0.01(-0.03%)
Jan 02, 2013 37.38 37.54 37.26 37.54 3,604,356 +0.83(+2.27%)
Dec 31, 2012 36.16 36.75 36.05 36.71 2,462,056 +0.53(+1.47%)
Dec 28, 2012 36.36 36.55 36.18 36.18 1,562,674 -0.35(-0.95%)
Dec 27, 2012 36.64 36.71 36.18 36.52 3,628,650 -0.10(-0.28%)
Dec 26, 2012 36.91 36.92 36.61 36.62 1,507,089 -0.19(-0.52%)
Dec 24, 2012 36.88 36.95 36.74 36.82 1,941,374 -0.13(-0.36%)
Dec 21, 2012 36.77 37.08 36.77 36.95 3,077,009 -0.30(-0.79%)
Dec 20, 2012 37.08 37.25 37.04 37.25 1,549,447 +0.17(+0.45%)
Dec 19, 2012 37.32 37.32 37.07 37.08 2,814,914 -0.18(-0.48%)
Dec 18, 2012 36.96 37.29 36.88 37.26 2,505,076 +0.35(+0.94%)
Dec 17, 2012 36.60 36.92 36.58 36.91 1,975,507 +0.39(+1.07%)
Dec 14, 2012 36.59 36.65 36.49 36.52 1,846,461 -0.08(-0.21%)
Dec 13, 2012 36.78 36.80 36.51 36.60 1,626,920 -0.18(-0.48%)
Dec 12, 2012 36.90 37.06 36.73 36.78 2,086,743 -0.10(-0.26%)
Dec 11, 2012 36.83 36.95 36.75 36.87 3,798,147 +0.13(+0.36%)
Dec 10, 2012 36.65 36.79 36.64 36.74 3,192,981 +0.05(+0.14%)
Dec 07, 2012 36.71 36.74 36.52 36.69 1,416,953 +0.07(+0.19%)
Dec 06, 2012 36.57 36.67 36.52 36.62 1,326,064 +0.05(+0.14%)
Dec 05, 2012 36.37 36.70 36.25 36.57 2,609,789 +0.22(+0.59%)
Dec 04, 2012 36.43 36.55 36.29 36.35 1,229,812 -0.27(-0.73%)
Nov 30, 2012 36.54 36.69 36.50 36.62 2,583,681 +0.12(+0.33%)
Nov 29, 2012 36.40 36.54 36.32 36.50 1,487,120 +0.15(+0.42%)
Nov 28, 2012 36.01 36.36 35.81 36.34 1,352,312 +0.22(+0.62%)
Nov 27, 2012 36.14 36.34 36.11 36.12 1,350,329 -0.04(-0.12%)
Nov 26, 2012 35.98 36.20 35.98 36.17 1,325,802 +0.06(+0.18%)
Nov 23, 2012 35.93 36.11 35.85 36.10 459,096 +0.29(+0.82%)
Nov 21, 2012 35.80 35.84 35.68 35.81 2,078,830 +0.02(+0.05%)
Nov 20, 2012 35.66 35.82 35.53 35.79 1,615,558 +0.10(+0.27%)
Nov 19, 2012 35.59 35.70 35.49 35.70 1,637,062 +0.47(+1.33%)
Nov 16, 2012 34.91 35.28 34.74 35.23 4,306,430 +0.34(+0.97%)
Nov 15, 2012 34.98 35.16 34.73 34.89 4,027,709 -0.11(-0.31%)
Nov 14, 2012 35.58 35.60 34.91 35.00 3,411,927 -0.48(-1.34%)
Nov 13, 2012 35.40 35.79 35.29 35.47 2,457,589 -0.04(-0.13%)
Nov 12, 2012 35.65 35.68 35.44 35.52 1,636,547 -0.10(-0.27%)
Nov 09, 2012 35.57 35.88 35.45 35.61 1,442,582 -0.04(-0.11%)
Nov 08, 2012 35.95 36.13 35.65 35.65 1,792,828 -0.30(-0.85%)
Nov 07, 2012 36.55 36.56 35.74 35.96 2,706,235 -0.78(-2.13%)
Nov 06, 2012 36.59 36.87 36.49 36.74 966,754 +0.25(+0.68%)
Nov 05, 2012 36.52 36.55 36.30 36.49 1,051,153 -0.10(-0.28%)
Nov 02, 2012 37.16 37.16 36.57 36.59 725,541 -0.42(-1.13%)
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.