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 31, 2015 53.14 53.39 53.02 53.07 999,193 -0.01(-0.03%)
Jul 30, 2015 52.82 53.17 52.78 53.08 682,429 +0.13(+0.25%)
Jul 29, 2015 52.54 52.99 52.50 52.95 820,340 +0.36(+0.69%)
Jul 28, 2015 52.20 52.63 52.01 52.59 1,457,311 +0.51(+0.97%)
Jul 27, 2015 51.77 52.20 51.77 52.08 1,775,600 +0.04(+0.08%)
Jul 24, 2015 52.44 52.50 51.97 52.04 918,644 -0.47(-0.90%)
Jul 23, 2015 52.87 52.91 52.36 52.51 912,953 -0.36(-0.68%)
Jul 22, 2015 52.61 53.00 52.61 52.87 1,797,620 +0.00(+0.00%)
Jul 21, 2015 53.20 53.27 52.76 52.87 699,361 -0.37(-0.69%)
Jul 20, 2015 53.31 53.43 53.09 53.24 1,194,060 -0.13(-0.25%)
Jul 17, 2015 53.66 53.75 53.34 53.37 629,791 -0.45(-0.83%)
Jul 16, 2015 53.46 53.86 53.46 53.82 819,111 +0.45(+0.83%)
Jul 15, 2015 53.41 53.52 53.24 53.37 736,365 -0.14(-0.26%)
Jul 14, 2015 53.32 53.57 53.32 53.51 1,205,510 +0.10(+0.20%)
Jul 13, 2015 53.21 53.45 53.19 53.41 627,642 +0.37(+0.69%)
Jul 10, 2015 53.02 53.22 52.86 53.04 775,838 +0.42(+0.81%)
Jul 09, 2015 53.21 53.24 52.60 52.61 603,375 -0.10(-0.18%)
Jul 08, 2015 52.93 53.10 52.62 52.71 956,981 -0.56(-1.04%)
Jul 07, 2015 52.54 53.34 52.36 53.27 1,249,608 +0.72(+1.38%)
Jul 06, 2015 52.35 52.64 52.33 52.54 907,008 -0.17(-0.33%)
Jul 02, 2015 52.58 52.72 52.72 52.72 1,868,075 +0.17(+0.33%)
Jul 01, 2015 52.38 52.58 51.27 52.54 1,063,315 +0.29(+0.56%)
Jun 30, 2015 52.68 52.68 52.13 52.25 1,266,491 -0.05(-0.09%)
Jun 29, 2015 52.83 53.12 52.27 52.30 1,495,787 -0.86(-1.62%)
Jun 26, 2015 52.91 53.19 52.74 53.16 606,690 +0.31(+0.59%)
Jun 25, 2015 53.22 53.25 52.82 52.85 2,489,855 -0.30(-0.56%)
Jun 24, 2015 53.47 53.52 53.14 53.15 1,825,448 -0.40(-0.74%)
Jun 23, 2015 53.88 53.88 53.45 53.55 839,614 -0.19(-0.35%)
Jun 22, 2015 53.68 53.90 53.61 53.73 888,596 +0.20(+0.37%)
Jun 19, 2015 53.79 53.91 53.53 53.53 940,525 -0.30(-0.55%)
Jun 18, 2015 53.46 54.02 53.45 53.83 1,279,656 +0.45(+0.84%)
Jun 17, 2015 53.27 53.51 53.09 53.38 1,282,468 +0.19(+0.35%)
Jun 16, 2015 52.85 53.22 52.76 53.20 919,522 +0.30(+0.56%)
Jun 15, 2015 52.95 53.02 52.71 52.90 1,138,826 -0.25(-0.47%)
Jun 12, 2015 53.39 53.45 53.11 53.15 1,134,093 -0.50(-0.93%)
Jun 11, 2015 53.51 53.67 53.40 53.65 1,588,764 +0.22(+0.41%)
Jun 10, 2015 53.04 53.56 53.04 53.42 783,257 +0.56(+1.06%)
Jun 09, 2015 52.90 53.08 52.85 52.87 1,007,442 -0.03(-0.07%)
Jun 08, 2015 52.92 53.07 52.89 52.90 1,004,233 -0.17(-0.31%)
Jun 05, 2015 53.10 53.23 52.87 53.07 904,258 -0.21(-0.40%)
Jun 04, 2015 53.47 53.65 53.23 53.28 1,358,500 -0.39(-0.72%)
Jun 03, 2015 53.86 53.86 53.52 53.67 723,685 -0.14(-0.26%)
Jun 02, 2015 53.87 54.07 53.62 53.80 1,288,575 -0.21(-0.38%)
Jun 01, 2015 54.22 54.24 53.89 54.01 849,931 -0.04(-0.08%)
May 29, 2015 54.33 54.33 53.95 54.05 623,273 -0.32(-0.58%)
May 28, 2015 54.20 54.40 54.08 54.37 740,746 +0.07(+0.13%)
May 27, 2015 54.09 54.38 53.99 54.30 655,005 +0.28(+0.52%)
May 26, 2015 54.37 54.40 53.88 54.02 1,167,213 -0.48(-0.89%)
May 22, 2015 54.57 54.50 54.50 54.50 609,113 -0.14(-0.25%)
May 21, 2015 54.49 54.71 54.47 54.64 852,574 +0.10(+0.19%)
May 20, 2015 54.49 54.75 54.41 54.53 724,165 +0.06(+0.11%)
May 19, 2015 54.53 54.53 54.25 54.47 2,661,064 -0.04(-0.08%)
May 18, 2015 54.22 54.54 54.20 54.51 754,575 +0.19(+0.34%)
May 15, 2015 54.16 54.33 54.09 54.33 733,318 +0.20(+0.37%)
May 14, 2015 53.89 54.15 53.87 54.13 865,722 +0.48(+0.90%)
May 13, 2015 53.85 54.06 53.58 53.65 1,058,993 -0.07(-0.13%)
May 12, 2015 53.57 53.81 53.34 53.71 874,993 -0.10(-0.19%)
May 11, 2015 54.00 54.20 53.78 53.82 1,012,493 -0.24(-0.45%)
May 08, 2015 53.78 54.18 53.78 54.06 808,403 +0.52(+0.97%)
May 07, 2015 53.44 53.75 53.33 53.54 1,222,919 +0.01(+0.01%)
May 06, 2015 53.85 53.95 53.16 53.53 1,088,206 -0.19(-0.35%)
May 05, 2015 54.33 54.44 53.65 53.72 1,349,446 -0.69(-1.27%)
May 04, 2015 54.36 54.62 54.34 54.41 1,009,816 +0.13(+0.24%)
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.