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, 2009 23.96 23.97 23.59 23.71 1,009,348 -0.23(-0.96%)
Sep 29, 2009 23.88 24.06 23.85 23.94 631,504 +0.08(+0.34%)
Sep 28, 2009 23.51 23.93 23.50 23.86 652,692 +0.40(+1.71%)
Sep 25, 2009 23.51 23.59 23.39 23.46 445,663 -0.08(-0.34%)
Sep 24, 2009 23.82 23.89 23.46 23.54 948,405 -0.24(-1.02%)
Sep 23, 2009 23.97 24.17 23.76 23.78 501,127 -0.17(-0.70%)
Sep 22, 2009 24.07 24.10 23.86 23.95 635,600 -0.18(-0.74%)
Sep 21, 2009 24.10 24.19 23.96 24.13 759,305 -0.14(-0.59%)
Sep 18, 2009 24.24 24.33 24.15 24.27 879,685 +0.06(+0.26%)
Sep 17, 2009 24.30 24.42 24.13 24.21 492,378 +0.28(+1.18%)
Sep 16, 2009 23.83 24.28 23.82 23.93 693,216 +0.12(+0.50%)
Sep 15, 2009 23.60 23.86 23.54 23.81 922,337 +0.20(+0.85%)
Sep 14, 2009 23.30 23.63 23.23 23.60 683,886 +0.22(+0.96%)
Sep 11, 2009 23.33 23.46 23.26 23.38 827,094 +0.05(+0.20%)
Sep 10, 2009 23.19 23.34 23.02 23.33 361,641 +0.16(+0.69%)
Sep 09, 2009 23.00 23.25 22.94 23.17 473,447 +0.18(+0.77%)
Sep 08, 2009 22.94 23.01 22.82 23.00 430,146 +0.21(+0.93%)
Sep 04, 2009 22.60 22.79 22.46 22.78 399,306 +0.23(+1.02%)
Sep 03, 2009 22.53 22.59 22.31 22.55 381,826 +0.11(+0.49%)
Sep 02, 2009 22.48 22.58 22.37 22.44 544,325 -0.14(-0.61%)
Sep 01, 2009 22.90 23.19 22.54 22.58 1,942,872 -0.44(-1.90%)
Aug 31, 2009 23.03 23.12 22.91 23.02 1,013,728 -0.24(-1.01%)
Aug 28, 2009 23.42 23.44 23.08 23.25 514,886 -0.05(-0.22%)
Aug 27, 2009 23.29 23.37 23.00 23.31 398,989 +0.01(+0.05%)
Aug 26, 2009 23.31 23.42 23.15 23.29 613,507 -0.01(-0.05%)
Aug 25, 2009 23.28 23.53 23.28 23.31 530,530 +0.09(+0.37%)
Aug 24, 2009 23.27 23.44 23.15 23.22 564,583 -0.07(-0.30%)
Aug 21, 2009 22.82 23.31 22.82 23.29 582,023 +0.53(+2.35%)
Aug 20, 2009 22.65 22.78 22.60 22.75 439,311 +0.12(+0.53%)
Aug 19, 2009 22.24 22.69 22.24 22.63 415,773 +0.19(+0.85%)
Aug 18, 2009 22.33 22.51 22.26 22.44 441,564 +0.09(+0.41%)
Aug 17, 2009 22.54 22.54 22.24 22.35 740,469 -0.42(-1.84%)
Aug 14, 2009 22.96 22.99 22.55 22.77 540,672 -0.19(-0.83%)
Aug 13, 2009 22.89 22.96 22.71 22.96 585,343 +0.13(+0.58%)
Aug 12, 2009 22.55 23.01 22.55 22.83 828,639 +0.26(+1.17%)
Aug 11, 2009 22.70 22.74 22.47 22.56 556,050 -0.22(-0.96%)
Aug 10, 2009 22.78 22.83 22.61 22.78 2,851,224 -0.06(-0.25%)
Aug 07, 2009 22.63 23.01 22.55 22.84 603,968 +0.38(+1.69%)
Aug 06, 2009 22.60 22.65 22.38 22.46 495,375 -0.11(-0.48%)
Aug 05, 2009 22.70 22.76 22.40 22.57 565,187 -0.11(-0.51%)
Aug 04, 2009 22.51 22.72 22.43 22.69 551,840 +0.13(+0.56%)
Aug 03, 2009 22.42 22.59 22.28 22.56 769,117 +0.28(+1.24%)
Jul 31, 2009 22.33 22.42 22.20 22.28 495,194 +0.00(+0.00%)
Jul 30, 2009 22.24 22.51 22.21 22.28 726,003 +0.22(+0.99%)
Jul 29, 2009 22.09 22.19 21.90 22.06 416,909 -0.14(-0.65%)
Jul 28, 2009 22.11 22.26 21.99 22.21 576,734 +0.06(+0.26%)
Jul 27, 2009 22.07 22.23 22.01 22.15 585,209 +0.06(+0.26%)
Jul 24, 2009 21.90 22.09 21.80 22.09 549,978 +0.18(+0.81%)
Jul 23, 2009 21.32 21.99 21.25 21.92 1,378,616 +0.63(+2.97%)
Jul 22, 2009 21.15 21.38 21.12 21.28 651,550 +0.09(+0.43%)
Jul 21, 2009 21.26 21.35 20.96 21.19 759,722 +0.05(+0.24%)
Jul 20, 2009 20.98 21.16 20.90 21.14 504,910 +0.26(+1.27%)
Jul 17, 2009 20.89 20.97 20.79 20.88 573,697 -0.06(-0.30%)
Jul 16, 2009 20.73 21.05 20.68 20.94 1,259,374 +0.21(+1.03%)
Jul 15, 2009 20.32 20.77 20.28 20.73 460,824 +0.57(+2.82%)
Jul 14, 2009 20.09 20.17 19.90 20.16 698,257 +0.10(+0.49%)
Jul 13, 2009 19.67 20.07 19.66 20.06 457,509 +0.47(+2.41%)
Jul 10, 2009 19.56 19.66 19.33 19.59 362,550 -0.04(-0.20%)
Jul 09, 2009 19.67 19.76 19.51 19.63 583,565 +0.02(+0.12%)
Jul 08, 2009 19.72 19.83 19.40 19.61 754,658 -0.03(-0.15%)
Jul 07, 2009 20.01 20.05 19.62 19.63 630,090 -0.42(-2.09%)
Jul 06, 2009 19.94 20.08 19.76 20.05 604,205 +0.03(+0.17%)
Jul 02, 2009 20.40 20.40 19.96 20.02 493,177 -0.61(-2.98%)
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.