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 (%)
Sep 30, 2010 27.84 28.02 27.57 27.67 2,104,870 -0.04(-0.13%)
Sep 29, 2010 27.70 27.82 27.58 27.71 1,782,623 -0.05(-0.17%)
Sep 28, 2010 27.65 27.80 27.32 27.75 1,943,197 +0.17(+0.60%)
Sep 27, 2010 27.68 27.75 27.52 27.59 2,449,348 -0.05(-0.19%)
Sep 24, 2010 27.42 27.65 27.33 27.64 1,308,692 +0.53(+1.96%)
Sep 23, 2010 27.16 27.40 27.07 27.11 911,731 -0.28(-1.01%)
Sep 22, 2010 27.38 27.58 27.30 27.39 1,018,722 -0.05(-0.17%)
Sep 21, 2010 27.56 27.62 27.34 27.43 2,016,642 -0.09(-0.34%)
Sep 20, 2010 27.23 27.55 27.11 27.53 1,192,535 +0.42(+1.56%)
Sep 17, 2010 27.11 27.25 27.00 27.11 804,001 -0.05(-0.17%)
Sep 15, 2010 27.10 27.20 26.93 27.15 2,710,727 +0.01(+0.02%)
Sep 14, 2010 27.17 27.26 27.02 27.15 1,284,248 -0.05(-0.19%)
Sep 13, 2010 27.22 27.24 27.11 27.20 1,239,802 +0.24(+0.89%)
Sep 10, 2010 26.93 27.04 26.85 26.96 843,122 +0.09(+0.33%)
Sep 09, 2010 27.01 27.01 26.79 26.87 2,171,449 +0.14(+0.53%)
Sep 08, 2010 26.72 26.86 26.69 26.73 795,624 +0.08(+0.29%)
Sep 07, 2010 26.84 26.84 26.63 26.66 3,566,484 -0.26(-0.96%)
Sep 03, 2010 26.91 26.92 26.73 26.91 1,451,558 +0.28(+1.06%)
Sep 02, 2010 26.58 26.68 26.49 26.63 1,116,927 +0.11(+0.40%)
Sep 01, 2010 26.15 26.54 26.08 26.53 1,121,588 +0.73(+2.81%)
Aug 31, 2010 25.79 25.95 25.57 25.80 683 +0.05(+0.20%)
Aug 30, 2010 26.12 26.16 25.75 25.75 653,678 -0.42(-1.59%)
Aug 27, 2010 26.16 26.18 25.58 26.16 841,385 +0.43(+1.66%)
Aug 26, 2010 25.95 25.99 25.67 25.74 2,110,462 -0.11(-0.41%)
Aug 25, 2010 25.55 25.90 25.39 25.84 1,361,346 +0.11(+0.43%)
Aug 24, 2010 25.62 25.88 25.47 25.73 1,161,258 -0.18(-0.68%)
Aug 23, 2010 26.06 26.23 25.89 25.91 654,562 -0.01(-0.05%)
Aug 20, 2010 26.02 26.02 25.74 25.92 938,129 -0.13(-0.49%)
Aug 19, 2010 26.40 26.40 25.91 26.05 1,002,521 -0.44(-1.68%)
Aug 18, 2010 26.43 26.59 26.29 26.49 2,708,798 +0.01(+0.02%)
Aug 17, 2010 26.38 26.63 26.24 26.49 996,843 +0.36(+1.39%)
Aug 16, 2010 25.94 26.18 25.82 26.12 1,020,504 +0.01(+0.04%)
Aug 13, 2010 26.11 26.28 26.04 26.11 572,463 -0.03(-0.11%)
Aug 12, 2010 25.97 26.22 25.88 26.14 1,004,974 -0.15(-0.56%)
Aug 11, 2010 26.64 26.65 26.27 26.29 1,014,514 -0.63(-2.33%)
Aug 10, 2010 26.91 27.18 26.77 26.91 683 -0.20(-0.73%)
Aug 09, 2010 27.08 27.13 26.98 27.11 695,351 +0.20(+0.74%)
Aug 06, 2010 26.91 26.92 26.53 26.91 668,599 -0.05(-0.20%)
Aug 05, 2010 26.92 26.97 26.82 26.97 786,315 -0.06(-0.22%)
Aug 04, 2010 27.00 27.04 26.88 27.02 699,049 +0.07(+0.26%)
Aug 03, 2010 27.03 27.13 26.88 26.95 935,385 -0.12(-0.43%)
Aug 02, 2010 27.04 27.11 26.87 27.07 1,218,947 +0.42(+1.58%)
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%)
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.