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, 2014 49.79 50.07 49.73 50.03 976,639 +0.26(+0.52%)
Apr 29, 2014 49.95 50.06 49.74 49.77 1,444,034 -0.02(-0.04%)
Apr 28, 2014 49.72 49.87 49.39 49.79 1,278,644 +0.19(+0.39%)
Apr 25, 2014 49.43 49.61 49.39 49.60 1,045,854 +0.05(+0.11%)
Apr 24, 2014 49.66 49.68 49.42 49.54 988,416 +0.05(+0.11%)
Apr 23, 2014 49.44 49.71 49.44 49.49 811,968 +0.01(+0.01%)
Apr 22, 2014 49.56 49.60 49.41 49.48 1,074,568 -0.02(-0.04%)
Apr 21, 2014 49.48 49.57 49.37 49.50 943,411 +0.03(+0.05%)
Apr 17, 2014 49.54 49.48 49.48 49.48 845,292 -0.10(-0.20%)
Apr 16, 2014 49.38 49.59 49.30 49.58 1,334,792 +0.47(+0.95%)
Apr 15, 2014 48.78 49.14 48.62 49.11 1,796,666 +0.41(+0.85%)
Apr 14, 2014 48.59 48.78 48.37 48.70 1,483,136 +0.39(+0.82%)
Apr 11, 2014 48.39 48.62 48.23 48.30 1,129,144 -0.27(-0.55%)
Apr 10, 2014 49.12 49.30 48.45 48.57 1,348,562 -0.55(-1.12%)
Apr 09, 2014 49.04 49.12 48.80 49.12 1,181,688 +0.19(+0.38%)
Apr 08, 2014 48.59 49.01 48.49 48.93 1,731,010 +0.37(+0.76%)
Apr 07, 2014 48.93 48.99 48.56 48.56 1,036,052 -0.39(-0.81%)
Apr 04, 2014 49.42 49.63 48.88 48.96 903,402 -0.24(-0.49%)
Apr 03, 2014 49.24 49.30 49.10 49.20 603,572 +0.07(+0.14%)
Apr 02, 2014 49.08 49.20 48.90 49.13 797,037 +0.08(+0.17%)
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.