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 (%)
Jul 30, 2010 26.65 26.77 26.35 26.65 445,267 -0.05(-0.20%)
Jul 29, 2010 27.03 27.11 26.49 26.70 1,276,687 -0.16(-0.61%)
Jul 28, 2010 27.08 27.10 26.80 26.87 1,011,622 -0.23(-0.84%)
Jul 27, 2010 27.20 27.20 26.98 27.09 2,516,391 +0.11(+0.41%)
Jul 26, 2010 26.74 26.98 26.66 26.98 1,245,705 +0.33(+1.23%)
Jul 23, 2010 26.40 26.68 26.31 26.66 1,068,697 +0.22(+0.84%)
Jul 22, 2010 26.20 26.47 26.13 26.43 749,100 +0.57(+2.20%)
Jul 21, 2010 26.27 26.27 25.75 25.86 907,977 -0.25(-0.96%)
Jul 20, 2010 25.51 26.12 25.47 26.12 386,812 +0.29(+1.13%)
Jul 19, 2010 25.79 25.86 25.52 25.82 658,410 +0.17(+0.66%)
Jul 16, 2010 25.65 26.18 25.61 25.65 641,037 -0.64(-2.45%)
Jul 15, 2010 26.22 26.34 25.96 26.30 395,171 +0.04(+0.13%)
Jul 14, 2010 26.24 26.31 26.08 26.26 505,951 -0.04(-0.16%)
Jul 13, 2010 26.17 26.40 26.13 26.30 703,528 +0.47(+1.84%)
Jul 12, 2010 25.84 25.99 25.76 25.83 456,282 -0.15(-0.56%)
Jul 09, 2010 25.98 25.98 25.75 25.98 510,067 +0.19(+0.73%)
Jul 08, 2010 25.71 25.81 25.54 25.79 1,525,642 +0.35(+1.36%)
Jul 07, 2010 24.73 25.46 24.73 25.44 959,135 +0.71(+2.89%)
Jul 06, 2010 24.87 25.06 24.53 24.73 925,615 +0.09(+0.36%)
Jul 02, 2010 24.64 24.93 24.54 24.64 1,000,961 -0.12(-0.50%)
Jul 01, 2010 24.82 24.87 24.38 24.76 1,283,471 -0.08(-0.31%)
Jun 30, 2010 24.99 25.27 24.78 24.84 869,727 -0.23(-0.91%)
Jun 29, 2010 25.49 25.50 24.96 25.07 891,878 -0.60(-2.33%)
Jun 25, 2010 25.67 25.76 25.38 25.67 424,740 +0.15(+0.57%)
Jun 24, 2010 25.72 25.81 25.48 25.52 705,337 -0.30(-1.15%)
Jun 23, 2010 25.94 26.00 25.67 25.82 522,990 -0.19(-0.71%)
Jun 22, 2010 26.45 26.56 25.94 26.00 2,052,973 -0.43(-1.64%)
Jun 21, 2010 26.78 26.87 26.30 26.44 805,361 -0.10(-0.39%)
Jun 18, 2010 26.54 26.60 26.44 26.54 450,309 +0.02(+0.09%)
Jun 17, 2010 26.50 26.53 26.22 26.52 474,246 +0.06(+0.24%)
Jun 16, 2010 26.30 26.55 26.23 26.45 525,414 +0.08(+0.31%)
Jun 15, 2010 25.94 26.40 25.94 26.37 727,148 +0.51(+1.97%)
Jun 14, 2010 25.95 26.13 25.82 25.86 422,623 +0.06(+0.22%)
Jun 11, 2010 25.53 25.80 25.44 25.80 436,383 +0.10(+0.38%)
Jun 10, 2010 25.32 25.70 25.32 25.70 622,567 +0.71(+2.83%)
Jun 09, 2010 25.13 25.37 24.92 25.00 626,459 -0.04(-0.16%)
Jun 08, 2010 24.79 25.09 24.64 25.04 758,561 +0.26(+1.05%)
Jun 07, 2010 24.95 25.17 24.76 24.78 568,743 -0.15(-0.60%)
Jun 04, 2010 24.93 25.66 24.86 24.93 1,289,115 -0.94(-3.63%)
Jun 03, 2010 25.73 25.91 25.66 25.87 431 +0.11(+0.43%)
Jun 02, 2010 25.22 25.76 25.17 25.76 1,377,976 +0.62(+2.47%)
Jun 01, 2010 25.39 25.73 25.13 25.14 759,511 -0.49(-1.90%)
May 28, 2010 25.62 25.99 25.54 25.62 757,126 -0.28(-1.07%)
May 27, 2010 25.44 25.91 25.41 25.90 703,856 +0.78(+3.09%)
May 26, 2010 25.28 25.55 25.08 25.13 1,171,917 -0.06(-0.25%)
May 25, 2010 24.73 25.19 24.44 25.19 1,385,314 -0.09(-0.37%)
May 24, 2010 25.46 25.61 25.24 25.28 787,096 -0.19(-0.75%)
May 21, 2010 25.05 25.53 24.82 25.47 1,400,031 +0.13(+0.53%)
May 20, 2010 25.48 25.81 25.33 25.34 1,794,972 -0.95(-3.62%)
May 19, 2010 26.39 26.52 26.01 26.29 988,386 -0.22(-0.83%)
May 18, 2010 26.93 27.11 26.48 26.51 931,096 -0.31(-1.15%)
May 17, 2010 26.77 26.89 26.35 26.82 1,269,514 +0.09(+0.35%)
May 14, 2010 26.73 27.01 26.54 26.73 864,355 -0.40(-1.47%)
May 13, 2010 27.28 27.41 27.07 27.13 1,366,143 -0.19(-0.70%)
May 12, 2010 27.08 27.34 26.97 27.32 804,581 +0.38(+1.40%)
May 11, 2010 27.05 27.26 26.94 26.94 980,301 +0.03(+0.13%)
May 10, 2010 26.68 26.92 26.62 26.91 1,185,208 +1.06(+4.11%)
May 07, 2010 26.05 26.33 25.58 25.84 2,093,738 +2.20(+9.29%)
May 06, 2010 26.22 27.22 9.858 23.65 7,920 -3.40(-12.58%)
May 05, 2010 27.14 27.22 26.94 27.05 1,634,209 -0.21(-0.77%)
May 04, 2010 27.61 27.61 27.12 27.26 1,233,922 -0.63(-2.25%)
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.