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 (%)
Nov 30, 2011 32.03 32.39 31.97 32.38 2,746,670 +1.12(+3.59%)
Nov 29, 2011 31.12 31.36 31.03 31.25 2,017,815 +0.25(+0.81%)
Nov 28, 2011 30.96 31.16 30.84 31.00 2,146,648 +0.71(+2.35%)
Nov 25, 2011 30.23 30.59 30.22 30.29 1,608,711 -0.02(-0.08%)
Nov 23, 2011 30.64 30.68 30.24 30.32 2,934,504 -0.55(-1.79%)
Nov 22, 2011 30.99 31.11 30.75 30.87 1,582,898 -0.18(-0.59%)
Nov 21, 2011 31.25 31.28 30.79 31.05 13,682,140 -0.54(-1.71%)
Nov 18, 2011 31.63 31.71 31.46 31.59 1,831,073 +0.04(+0.12%)
Nov 17, 2011 31.77 31.92 31.33 31.55 2,252,131 -0.23(-0.73%)
Nov 16, 2011 31.90 32.24 31.74 31.79 3,339,726 -0.37(-1.16%)
Nov 15, 2011 31.92 32.27 31.84 32.16 1,489,668 +0.15(+0.46%)
Nov 14, 2011 32.25 32.25 31.91 32.01 4,989,784 -0.28(-0.87%)
Nov 11, 2011 32.11 32.36 32.06 32.30 1,568,447 +0.55(+1.72%)
Nov 10, 2011 31.78 31.90 31.56 31.75 2,584,984 +0.30(+0.95%)
Nov 09, 2011 31.82 31.92 31.34 31.45 3,079,921 -0.94(-2.89%)
Nov 08, 2011 32.29 32.42 31.89 32.39 2,738,491 +0.22(+0.69%)
Nov 07, 2011 32.02 32.17 31.68 32.17 1,438,850 +0.13(+0.40%)
Nov 04, 2011 32.03 32.07 31.68 32.04 4,398,848 -0.16(-0.49%)
Nov 03, 2011 31.92 32.26 31.65 32.20 3,302,910 +0.57(+1.80%)
Nov 02, 2011 31.55 31.76 31.38 31.63 2,659,695 +0.50(+1.61%)
Nov 01, 2011 31.24 31.57 31.05 31.12 4,496,855 -0.81(-2.53%)
Oct 31, 2011 32.23 32.36 31.92 31.93 4,618,279 -0.58(-1.77%)
Oct 28, 2011 32.55 32.55 32.34 32.51 3,145,438 -0.10(-0.32%)
Oct 27, 2011 32.48 32.82 32.25 32.61 5,190,528 +0.84(+2.64%)
Oct 26, 2011 31.82 31.87 31.40 31.77 3,031,193 +0.27(+0.86%)
Oct 25, 2011 31.90 31.90 31.44 31.50 1,811,658 -0.51(-1.59%)
Oct 24, 2011 31.84 32.07 31.68 32.01 4,711,454 +0.28(+0.89%)
Oct 21, 2011 31.49 31.76 31.47 31.73 2,544,793 +0.57(+1.83%)
Oct 20, 2011 31.19 31.27 30.82 31.16 2,902,615 +0.14(+0.45%)
Oct 19, 2011 31.19 31.44 30.94 31.02 3,052,679 -0.15(-0.47%)
Oct 18, 2011 30.65 31.43 30.46 31.17 10,899,425 +0.47(+1.52%)
Oct 17, 2011 31.03 31.10 30.65 30.70 2,765,139 -0.44(-1.40%)
Oct 14, 2011 30.99 31.16 30.90 31.14 1,663,713 +0.36(+1.15%)
Oct 13, 2011 30.70 30.84 30.48 30.78 5,944,696 -0.06(-0.20%)
Oct 12, 2011 30.95 31.08 30.75 30.84 6,179,540 +0.12(+0.40%)
Oct 11, 2011 30.65 30.76 30.52 30.72 4,608,088 -0.04(-0.12%)
Oct 10, 2011 30.51 30.79 30.44 30.76 1,579,287 +0.71(+2.37%)
Oct 07, 2011 30.28 30.33 29.89 30.05 1,919,969 -0.04(-0.12%)
Oct 06, 2011 29.82 30.11 29.81 30.08 2,864,524 +0.48(+1.64%)
Oct 05, 2011 29.26 29.65 29.08 29.60 2,517,992 +0.33(+1.13%)
Oct 04, 2011 28.40 29.30 28.22 29.27 4,974,406 +0.45(+1.55%)
Oct 03, 2011 29.49 29.81 28.80 28.82 3,340,550 -0.74(-2.51%)
Sep 30, 2011 29.71 30.06 29.54 29.56 1,969,450 -0.45(-1.49%)
Sep 29, 2011 30.01 30.18 29.56 30.01 2,095,654 +0.43(+1.45%)
Sep 28, 2011 30.26 30.34 29.53 29.58 1,703,989 -0.59(-1.95%)
Sep 27, 2011 30.43 30.57 30.03 30.17 3,120,344 +0.32(+1.09%)
Sep 26, 2011 29.51 29.86 29.23 29.84 2,132,513 +0.58(+1.97%)
Sep 23, 2011 29.05 29.44 28.99 29.27 2,748,282 +0.17(+0.60%)
Sep 22, 2011 28.95 29.25 28.74 29.09 4,545,057 -0.58(-1.94%)
Sep 21, 2011 30.68 30.71 29.67 29.67 1,721,324 -0.97(-3.17%)
Sep 20, 2011 30.72 31.06 30.57 30.64 1,897,054 +0.08(+0.26%)
Sep 19, 2011 30.34 30.70 30.27 30.56 1,768,084 -0.22(-0.73%)
Sep 16, 2011 30.76 30.98 30.67 30.79 1,668,951 +0.12(+0.38%)
Sep 15, 2011 30.56 30.71 30.33 30.67 3,900,331 +0.36(+1.20%)
Sep 14, 2011 30.10 30.60 29.70 30.31 1,981,647 +0.36(+1.22%)
Sep 13, 2011 29.68 29.99 29.52 29.94 1,437,543 +0.31(+1.04%)
Sep 12, 2011 29.15 29.65 29.07 29.63 2,220,461 +0.17(+0.58%)
Sep 09, 2011 29.95 29.96 29.29 29.46 3,737,456 -0.73(-2.41%)
Sep 08, 2011 30.29 30.59 30.15 30.19 2,326,665 -0.22(-0.74%)
Sep 07, 2011 30.17 30.42 30.00 30.42 4,782,546 +0.68(+2.29%)
Sep 06, 2011 29.14 29.77 29.14 29.74 3,842,193 -0.24(-0.81%)
Sep 02, 2011 30.10 30.29 29.93 29.98 2,828,648 -0.64(-2.10%)
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.