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 (%)
Jun 30, 2009 20.58 20.58 20.15 20.32 495,076 -0.22(-1.09%)
Jun 29, 2009 20.37 20.57 20.19 20.54 404,648 +0.24(+1.19%)
Jun 26, 2009 20.29 20.39 20.13 20.30 392,128 -0.02(-0.11%)
Jun 25, 2009 20.00 20.34 19.97 20.32 651,336 +0.49(+2.46%)
Jun 24, 2009 19.84 20.04 19.74 19.84 592,075 -0.13(-0.66%)
Jun 23, 2009 20.12 20.19 19.90 19.97 748,165 -0.15(-0.74%)
Jun 22, 2009 20.39 20.44 20.09 20.12 1,030,107 -0.39(-1.91%)
Jun 19, 2009 20.74 20.78 20.48 20.51 531,776 -0.09(-0.42%)
Jun 18, 2009 20.46 20.70 20.36 20.59 547,682 +0.14(+0.67%)
Jun 17, 2009 20.46 20.62 20.31 20.46 1,547,906 -0.08(-0.39%)
Jun 16, 2009 20.85 20.89 20.46 20.54 573,606 -0.27(-1.30%)
Jun 15, 2009 21.14 21.14 20.66 20.81 1,391,061 -0.48(-2.24%)
Jun 12, 2009 21.21 21.33 21.00 21.28 562,012 +0.02(+0.11%)
Jun 11, 2009 21.17 21.51 21.13 21.26 1,223,133 +0.23(+1.09%)
Jun 10, 2009 21.21 21.28 20.77 21.03 748,941 -0.03(-0.16%)
Jun 09, 2009 21.11 21.19 20.96 21.07 494,549 -0.02(-0.11%)
Jun 08, 2009 20.99 21.25 20.84 21.09 667,821 -0.03(-0.16%)
Jun 05, 2009 21.37 21.47 21.03 21.12 1,263,345 -0.13(-0.62%)
Jun 04, 2009 21.06 21.25 20.90 21.25 750,819 +0.24(+1.15%)
Jun 03, 2009 21.17 21.17 20.81 21.01 735,332 -0.26(-1.24%)
Jun 02, 2009 21.23 21.36 21.16 21.28 1,033,568 +0.07(+0.35%)
Jun 01, 2009 20.81 21.27 20.75 21.20 1,626,740 +0.63(+3.04%)
May 29, 2009 20.35 20.61 20.23 20.58 602,785 +0.28(+1.39%)
May 28, 2009 20.16 20.36 19.91 20.30 1,013,032 +0.26(+1.32%)
May 27, 2009 20.54 20.55 20.03 20.03 1,103,143 -0.49(-2.41%)
May 26, 2009 19.81 20.56 19.81 20.52 1,161,232 +0.58(+2.91%)
May 22, 2009 19.98 20.13 19.84 19.94 653,964 +0.03(+0.14%)
May 21, 2009 20.08 20.13 19.73 19.92 1,041,173 -0.37(-1.84%)
May 20, 2009 20.64 20.86 20.26 20.29 1,202,194 -0.19(-0.93%)
May 19, 2009 20.47 20.69 20.43 20.48 1,184,907 -0.03(-0.14%)
May 18, 2009 20.10 20.55 20.10 20.51 1,128,407 +0.56(+2.82%)
May 15, 2009 20.12 20.24 19.83 19.94 872,168 -0.29(-1.42%)
May 14, 2009 20.12 20.39 20.02 20.23 1,040,907 +0.16(+0.77%)
May 13, 2009 20.40 20.46 20.05 20.08 957,787 -0.66(-3.19%)
May 12, 2009 20.76 21.07 20.48 20.74 1,140,184 -0.09(-0.41%)
May 11, 2009 21.12 21.20 20.81 20.82 993,414 -0.47(-2.19%)
May 08, 2009 20.87 21.35 20.83 21.29 1,959,614 +0.55(+2.63%)
May 07, 2009 21.10 21.21 20.62 20.74 982,312 -0.19(-0.91%)
May 06, 2009 20.85 21.01 20.67 20.93 1,367,246 +0.18(+0.89%)
May 05, 2009 20.78 20.89 20.63 20.75 894,375 -0.13(-0.61%)
May 04, 2009 20.30 20.91 20.27 20.88 1,645,408 +0.71(+3.53%)
May 01, 2009 20.04 20.26 19.94 20.16 805,347 +0.10(+0.52%)
Apr 30, 2009 20.33 20.47 20.01 20.06 1,361,255 -0.04(-0.20%)
Apr 29, 2009 19.80 20.26 19.75 20.10 818,025 +0.53(+2.70%)
Apr 28, 2009 19.50 19.86 19.43 19.57 996,616 -0.08(-0.41%)
Apr 27, 2009 19.43 19.94 19.43 19.65 850,735 -0.14(-0.73%)
Apr 24, 2009 19.40 19.94 19.40 19.80 1,232,965 +0.44(+2.26%)
Apr 23, 2009 19.40 19.42 19.08 19.36 956,197 +0.01(+0.06%)
Apr 22, 2009 19.24 19.75 19.14 19.35 1,310,780 -0.04(-0.21%)
Apr 21, 2009 18.72 19.44 18.72 19.39 2,561,919 +0.47(+2.46%)
Apr 20, 2009 19.55 19.70 18.92 18.92 1,044,727 -0.91(-4.61%)
Apr 17, 2009 19.66 19.96 19.54 19.84 1,118,825 +0.21(+1.08%)
Apr 16, 2009 19.34 19.77 19.13 19.62 1,224,620 +0.32(+1.67%)
Apr 15, 2009 18.85 19.33 18.80 19.30 975,829 +0.36(+1.91%)
Apr 14, 2009 19.38 19.38 18.90 18.94 1,470,095 -0.55(-2.80%)
Apr 13, 2009 19.40 19.64 19.10 19.48 1,154,048 +0.01(+0.03%)
Apr 09, 2009 19.10 19.49 19.04 19.48 1,073,169 +0.74(+3.92%)
Apr 08, 2009 18.55 18.80 18.47 18.74 799,369 +0.22(+1.21%)
Apr 07, 2009 18.67 18.85 18.52 18.52 900,665 -0.44(-2.30%)
Apr 06, 2009 19.00 19.11 18.73 18.96 937,951 -0.24(-1.26%)
Apr 03, 2009 18.96 19.20 18.80 19.20 1,127,384 +0.23(+1.21%)
Apr 02, 2009 18.83 19.21 18.70 18.97 1,820,536 +0.57(+3.09%)
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.