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 45.52 45.72 45.01 45.52 260,678 -0.09(-0.20%)
Jul 29, 2010 46.17 46.30 45.25 45.61 747,426 -0.28(-0.61%)
Jul 28, 2010 46.25 46.29 45.77 45.89 592,246 -0.39(-0.84%)
Jul 27, 2010 46.46 46.46 46.09 46.28 1,473,201 +0.19(+0.41%)
Jul 26, 2010 45.67 46.09 45.54 46.09 729,288 +0.56(+1.23%)
Jul 23, 2010 45.10 45.58 44.94 45.53 625,660 +0.38(+0.84%)
Jul 22, 2010 44.75 45.22 44.63 45.15 438,555 +0.97(+2.20%)
Jul 21, 2010 44.88 44.88 43.99 44.18 531,568 -0.43(-0.96%)
Jul 20, 2010 43.57 44.62 43.50 44.61 226,456 +0.50(+1.13%)
Jul 19, 2010 44.05 44.18 43.59 44.11 385,461 +0.29(+0.66%)
Jul 16, 2010 43.82 44.72 43.75 43.82 375,290 -1.10(-2.45%)
Jul 15, 2010 44.79 44.99 44.34 44.92 231,350 +0.06(+0.13%)
Jul 14, 2010 44.82 44.94 44.54 44.86 296,205 -0.07(-0.16%)
Jul 13, 2010 44.70 45.09 44.63 44.93 411,875 +0.81(+1.84%)
Jul 12, 2010 44.14 44.40 44.00 44.12 267,127 -0.25(-0.56%)
Jul 09, 2010 44.37 44.38 43.98 44.37 298,615 +0.32(+0.73%)
Jul 08, 2010 43.92 44.08 43.63 44.05 893,175 +0.59(+1.36%)
Jul 07, 2010 42.25 43.49 42.25 43.46 561,518 +1.22(+2.89%)
Jul 06, 2010 42.48 42.80 41.90 42.24 541,894 +0.15(+0.36%)
Jul 02, 2010 42.09 42.58 41.91 42.09 586,005 -0.21(-0.50%)
Jul 01, 2010 42.40 42.49 41.65 42.30 751,398 -0.13(-0.31%)
Jun 30, 2010 42.68 43.16 42.32 42.43 509,175 -0.39(-0.91%)
Jun 29, 2010 43.54 43.56 42.63 42.82 522,143 -1.02(-2.33%)
Jun 25, 2010 43.84 44.00 43.35 43.84 248,661 +0.25(+0.57%)
Jun 24, 2010 43.93 44.09 43.52 43.59 412,934 -0.93(-2.09%)
Jun 23, 2010 44.74 44.84 44.27 44.52 303,258 -0.32(-0.71%)
Jun 22, 2010 45.62 45.80 44.73 44.84 1,190,425 -0.75(-1.65%)
Jun 21, 2010 46.18 46.33 45.36 45.59 466,992 -0.18(-0.39%)
Jun 18, 2010 45.77 45.88 45.59 45.77 261,114 +0.04(+0.09%)
Jun 17, 2010 45.70 45.75 45.22 45.73 274,994 +0.11(+0.24%)
Jun 16, 2010 45.35 45.79 45.24 45.62 304,664 +0.14(+0.31%)
Jun 15, 2010 44.74 45.53 44.73 45.48 421,640 +0.88(+1.97%)
Jun 14, 2010 44.76 45.07 44.52 44.60 245,060 +0.10(+0.22%)
Jun 11, 2010 44.03 44.50 43.88 44.50 253,039 +0.17(+0.38%)
Jun 10, 2010 43.66 44.33 43.66 44.33 360,998 +1.22(+2.83%)
Jun 09, 2010 43.33 43.75 42.98 43.11 363,255 -0.07(-0.16%)
Jun 08, 2010 42.75 43.27 42.50 43.18 439,855 +0.45(+1.05%)
Jun 07, 2010 43.03 43.40 42.70 42.73 329,788 -0.26(-0.60%)
Jun 04, 2010 42.99 44.25 42.88 42.99 747,499 -1.62(-3.63%)
Jun 03, 2010 44.38 44.69 44.26 44.61 250 +0.19(+0.43%)
Jun 02, 2010 43.49 44.42 43.40 44.42 799,025 +1.07(+2.47%)
Jun 01, 2010 43.78 44.37 43.33 43.35 440,406 -0.84(-1.90%)
May 28, 2010 44.19 44.82 44.05 44.19 439,023 -0.48(-1.07%)
May 27, 2010 43.88 44.69 43.82 44.67 408,134 +1.34(+3.09%)
May 26, 2010 43.59 44.07 43.25 43.33 679,541 -0.11(-0.25%)
May 25, 2010 42.64 43.44 42.15 43.44 803,280 -0.16(-0.37%)
May 24, 2010 43.91 44.17 43.53 43.60 456,401 -0.33(-0.75%)
May 21, 2010 43.20 44.02 42.80 43.93 811,814 +0.23(+0.53%)
May 20, 2010 43.94 44.51 43.69 43.70 1,040,822 -1.64(-3.62%)
May 19, 2010 45.52 45.74 44.85 45.34 573,120 -0.38(-0.83%)
May 18, 2010 46.45 46.75 45.66 45.72 539,900 -0.53(-1.15%)
May 17, 2010 46.16 46.37 45.44 46.25 736,133 +0.16(+0.35%)
May 14, 2010 46.09 46.58 45.78 46.09 501,200 -0.69(-1.47%)
May 13, 2010 47.04 47.27 46.69 46.78 792,164 -0.33(-0.70%)
May 12, 2010 46.70 47.14 46.52 47.11 466,540 +0.65(+1.40%)
May 11, 2010 46.66 47.01 46.46 46.46 568,432 +0.06(+0.13%)
May 10, 2010 46.01 46.43 45.91 46.40 687,248 +1.83(+4.11%)
May 07, 2010 44.93 45.40 44.12 44.57 1,214,063 +3.79(+9.29%)
May 06, 2010 45.22 46.95 17.00 40.78 4,593 -5.87(-12.58%)
May 05, 2010 46.81 46.94 46.47 46.65 947,603 -0.36(-0.77%)
May 04, 2010 47.61 47.61 46.77 47.01 715,495 -1.08(-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.