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, 2014 51.73 51.88 51.57 51.86 876,379 +0.14(+0.27%)
Jun 27, 2014 51.49 51.72 51.44 51.72 808,189 +0.13(+0.25%)
Jun 26, 2014 51.60 51.65 51.30 51.59 831,129 -0.05(-0.09%)
Jun 25, 2014 51.48 51.65 51.40 51.64 1,291,702 +0.09(+0.18%)
Jun 24, 2014 51.63 51.89 51.54 51.55 1,055,943 -0.19(-0.37%)
Jun 23, 2014 51.84 51.99 51.64 51.74 879,442 -0.03(-0.06%)
Jun 20, 2014 51.81 51.87 51.72 51.77 808,863 +0.07(+0.13%)
Jun 19, 2014 51.49 51.74 51.48 51.70 772,401 +0.26(+0.51%)
Jun 18, 2014 50.88 51.45 50.88 51.44 1,000,236 +0.57(+1.12%)
Jun 17, 2014 50.69 50.91 50.61 50.87 1,568,881 +0.11(+0.22%)
Jun 16, 2014 50.43 50.86 50.43 50.76 633,522 +0.28(+0.55%)
Jun 13, 2014 50.44 50.59 50.21 50.49 1,098,069 +0.17(+0.35%)
Jun 12, 2014 50.40 50.45 50.10 50.31 1,250,230 -0.09(-0.17%)
Jun 11, 2014 50.63 50.66 50.38 50.40 957,874 -0.38(-0.75%)
Jun 10, 2014 50.79 50.87 50.66 50.78 606,998 -0.06(-0.12%)
Jun 06, 2014 50.81 50.98 50.79 50.84 1,023,806 +0.11(+0.22%)
Jun 05, 2014 50.43 50.76 50.27 50.73 674,066 +0.41(+0.81%)
Jun 04, 2014 50.16 50.35 50.12 50.32 565,426 +0.05(+0.11%)
Jun 03, 2014 50.24 50.33 50.15 50.27 577,554 -0.07(-0.15%)
Jun 02, 2014 50.37 50.41 50.19 50.34 704,695 +0.02(+0.04%)
May 30, 2014 50.11 50.38 50.11 50.32 775,368 +0.19(+0.37%)
May 29, 2014 50.06 50.13 49.91 50.13 753,849 +0.18(+0.36%)
May 28, 2014 49.92 50.03 49.81 49.95 992,606 +0.09(+0.17%)
May 27, 2014 49.74 49.91 49.73 49.87 1,138,328 +0.27(+0.55%)
May 23, 2014 49.50 49.59 49.59 49.59 710,518 +0.04(+0.07%)
May 22, 2014 49.33 49.58 49.26 49.56 535,022 +0.24(+0.48%)
May 21, 2014 49.19 49.32 49.05 49.32 698,370 +0.30(+0.61%)
May 20, 2014 49.28 49.34 48.90 49.02 877,248 -0.29(-0.58%)
May 19, 2014 49.39 49.42 49.26 49.30 979,951 -0.15(-0.31%)
May 16, 2014 49.41 49.47 49.20 49.46 699,645 +0.10(+0.20%)
May 15, 2014 49.57 49.64 49.20 49.36 905,674 -0.35(-0.71%)
May 14, 2014 49.82 49.95 49.66 49.71 1,150,839 -0.09(-0.19%)
May 13, 2014 49.88 49.97 49.77 49.81 1,350,547 -0.01(-0.03%)
May 12, 2014 49.85 49.92 49.76 49.82 834,516 +0.17(+0.34%)
May 09, 2014 49.83 49.83 49.55 49.65 746,496 -0.17(-0.35%)
May 08, 2014 49.99 50.15 49.70 49.83 893,830 -0.17(-0.35%)
May 07, 2014 49.55 50.01 49.55 50.00 1,112,536 +0.55(+1.12%)
May 06, 2014 49.62 49.72 49.44 49.44 979,986 -0.29(-0.58%)
May 05, 2014 49.38 49.77 49.34 49.73 991,912 +0.13(+0.26%)
May 02, 2014 49.89 50.04 49.56 49.60 665,764 -0.37(-0.75%)
May 01, 2014 50.01 50.05 49.75 49.98 903,876 -0.05(-0.11%)
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.