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 (%)
Jan 29, 2010 43.10 43.38 42.67 42.70 502,903 -0.39(-0.91%)
Jan 28, 2010 43.40 43.49 42.80 43.09 409,769 -0.22(-0.51%)
Jan 27, 2010 43.21 43.38 42.66 43.31 1,061,598 +0.02(+0.05%)
Jan 26, 2010 43.24 43.60 43.13 43.29 582,005 -0.15(-0.35%)
Jan 25, 2010 43.45 43.63 43.25 43.44 405,889 +0.16(+0.37%)
Jan 22, 2010 43.85 43.98 43.22 43.28 533,031 -0.73(-1.66%)
Jan 21, 2010 44.60 44.83 43.93 44.01 815,003 -0.66(-1.48%)
Jan 20, 2010 44.80 44.86 44.25 44.67 589,864 -0.40(-0.89%)
Jan 19, 2010 44.55 45.08 44.51 45.07 675,096 +0.49(+1.10%)
Jan 15, 2010 44.88 44.58 44.58 44.58 772,400 -0.37(-0.82%)
Jan 14, 2010 44.80 45.00 44.63 44.95 1,916,203 +0.11(+0.25%)
Jan 13, 2010 44.58 44.92 44.52 44.84 1,304,169 +0.33(+0.74%)
Jan 12, 2010 44.46 44.60 44.30 44.51 489,801 -0.11(-0.25%)
Jan 11, 2010 44.60 44.70 44.45 44.62 418,713 +0.16(+0.36%)
Jan 08, 2010 44.31 44.46 44.14 44.46 344,309 +0.07(+0.16%)
Jan 07, 2010 44.26 44.45 44.05 44.39 378,624 +0.05(+0.11%)
Jan 06, 2010 44.20 44.37 44.18 44.34 427,083 +0.06(+0.14%)
Jan 05, 2010 44.52 44.56 44.09 44.28 452,741 -0.19(-0.43%)
Jan 04, 2010 44.21 44.56 44.13 44.47 446,156 +0.56(+1.28%)
Dec 31, 2009 44.50 43.91 43.91 43.91 389,300 -0.59(-1.33%)
Dec 30, 2009 44.53 44.63 44.38 44.50 439,558 -0.09(-0.20%)
Dec 29, 2009 44.51 44.68 44.51 44.59 587,785 +0.13(+0.29%)
Dec 28, 2009 44.53 44.60 44.32 44.46 641,929 +0.03(+0.07%)
Dec 24, 2009 44.24 44.48 44.24 44.43 307,160 +0.20(+0.45%)
Dec 23, 2009 44.25 44.28 44.04 44.23 638,550 -0.32(-0.72%)
Dec 22, 2009 44.44 44.62 44.42 44.55 553,052 +0.07(+0.16%)
Dec 21, 2009 44.22 44.57 44.20 44.48 1,965,476 +0.42(+0.95%)
Dec 18, 2009 44.17 44.31 43.75 44.06 1,286,633 +0.01(+0.02%)
Dec 17, 2009 44.26 44.41 43.93 44.05 463,929 -0.45(-1.01%)
Dec 16, 2009 44.53 44.75 44.40 44.50 548,580 +0.03(+0.07%)
Dec 15, 2009 44.55 44.61 44.38 44.47 378,202 -0.19(-0.43%)
Dec 14, 2009 44.64 44.72 44.52 44.66 684,188 +0.34(+0.77%)
Dec 11, 2009 44.14 44.37 43.98 44.32 522,466 +0.39(+0.89%)
Dec 10, 2009 43.73 44.15 43.73 43.93 441,352 +0.25(+0.57%)
Dec 09, 2009 43.53 43.74 43.32 43.68 559,204 +0.03(+0.07%)
Dec 08, 2009 43.80 43.95 43.39 43.65 469,774 -0.39(-0.89%)
Dec 07, 2009 43.91 44.27 43.56 44.04 534,752 +0.13(+0.30%)
Dec 04, 2009 43.87 44.31 43.49 43.91 513,252 +0.40(+0.92%)
Dec 03, 2009 43.79 44.07 43.46 43.51 379,534 -0.23(-0.52%)
Dec 02, 2009 43.40 43.91 43.40 43.74 256,755 +0.33(+0.76%)
Dec 01, 2009 43.17 43.52 43.17 43.41 416,011 +0.53(+1.24%)
Nov 30, 2009 42.71 42.91 42.45 42.88 457,146 +0.11(+0.26%)
Nov 27, 2009 42.94 43.17 42.45 42.77 274,276 -0.78(-1.79%)
Nov 25, 2009 43.38 43.61 43.26 43.55 383,785 +0.29(+0.67%)
Nov 24, 2009 43.20 43.34 42.91 43.26 430,295 +0.08(+0.19%)
Nov 23, 2009 43.00 43.60 42.86 43.18 490,581 +0.51(+1.20%)
Nov 20, 2009 42.43 42.69 42.39 42.67 470,561 +0.02(+0.05%)
Nov 19, 2009 43.01 43.10 42.43 42.65 367,621 -0.62(-1.43%)
Nov 18, 2009 43.34 43.44 43.10 43.27 303,043 -0.10(-0.23%)
Nov 17, 2009 43.19 43.43 43.13 43.37 366,340 +0.01(+0.02%)
Nov 16, 2009 42.82 43.51 42.82 43.36 417,771 +0.67(+1.57%)
Nov 13, 2009 42.47 42.87 42.27 42.69 412,553 +0.27(+0.64%)
Nov 12, 2009 42.83 43.14 42.38 42.42 541,142 -0.46(-1.07%)
Nov 11, 2009 42.82 43.18 42.68 42.88 541,264 +0.21(+0.49%)
Nov 10, 2009 42.59 42.80 42.47 42.67 332,153 +0.02(+0.05%)
Nov 09, 2009 41.90 42.65 41.90 42.65 304,213 +0.88(+2.11%)
Nov 06, 2009 41.60 42.00 41.46 41.77 410,825 +0.24(+0.58%)
Nov 05, 2009 41.23 41.84 41.20 41.53 294,769 +0.58(+1.42%)
Nov 04, 2009 41.30 41.57 40.93 40.95 344,290 -0.07(-0.17%)
Nov 03, 2009 40.68 41.11 40.56 41.02 359,911 +0.16(+0.39%)
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.