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 (%)
Aug 31, 2009 22.80 22.89 22.68 22.79 1,023,989 -0.23(-1.01%)
Aug 28, 2009 23.18 23.21 22.85 23.02 520,097 -0.05(-0.22%)
Aug 27, 2009 23.06 23.14 22.77 23.07 403,027 +0.01(+0.05%)
Aug 26, 2009 23.07 23.18 22.92 23.06 619,716 -0.01(-0.05%)
Aug 25, 2009 23.04 23.29 23.04 23.07 535,900 +0.09(+0.37%)
Aug 24, 2009 23.04 23.21 22.91 22.99 570,297 -0.07(-0.30%)
Aug 21, 2009 22.59 23.07 22.59 23.06 587,914 +0.53(+2.35%)
Aug 20, 2009 22.42 22.55 22.38 22.53 443,757 +0.12(+0.53%)
Aug 19, 2009 22.01 22.46 22.01 22.41 419,981 +0.19(+0.84%)
Aug 18, 2009 22.11 22.28 22.04 22.22 446,033 +0.09(+0.41%)
Aug 17, 2009 22.32 22.32 22.02 22.13 747,964 -0.42(-1.84%)
Aug 14, 2009 22.73 22.76 22.33 22.54 546,145 -0.19(-0.83%)
Aug 13, 2009 22.66 22.73 22.49 22.73 591,268 +0.13(+0.58%)
Aug 12, 2009 22.32 22.78 22.32 22.60 837,026 +0.26(+1.17%)
Aug 11, 2009 22.47 22.52 22.24 22.34 561,678 -0.22(-0.96%)
Aug 10, 2009 22.55 22.61 22.38 22.55 2,880,083 -0.06(-0.25%)
Aug 07, 2009 22.40 22.78 22.32 22.61 610,081 +0.38(+1.69%)
Aug 06, 2009 22.37 22.42 22.15 22.24 500,389 -0.11(-0.48%)
Aug 05, 2009 22.47 22.53 22.17 22.34 570,907 -0.11(-0.51%)
Aug 04, 2009 22.29 22.49 22.21 22.46 557,426 +0.13(+0.56%)
Aug 03, 2009 22.20 22.36 22.06 22.33 776,901 +0.27(+1.24%)
Jul 31, 2009 22.11 22.20 21.98 22.06 500,206 +0.00(+0.00%)
Jul 30, 2009 22.02 22.29 21.99 22.06 733,352 +0.22(+0.99%)
Jul 29, 2009 21.87 21.96 21.68 21.84 421,129 -0.14(-0.65%)
Jul 28, 2009 21.89 22.04 21.77 21.99 582,571 +0.06(+0.26%)
Jul 27, 2009 21.85 22.01 21.79 21.93 591,132 +0.06(+0.26%)
Jul 24, 2009 21.68 21.87 21.58 21.87 555,545 +0.18(+0.81%)
Jul 23, 2009 21.11 21.77 21.04 21.70 1,392,570 +0.63(+2.97%)
Jul 22, 2009 20.94 21.17 20.91 21.07 658,145 +0.09(+0.43%)
Jul 21, 2009 21.05 21.14 20.75 20.98 767,412 +0.05(+0.24%)
Jul 20, 2009 20.77 20.95 20.69 20.93 510,021 +0.26(+1.27%)
Jul 17, 2009 20.68 20.76 20.58 20.67 579,504 -0.06(-0.30%)
Jul 16, 2009 20.52 20.84 20.47 20.73 1,272,121 +0.21(+1.03%)
Jul 15, 2009 20.12 20.56 20.08 20.52 465,489 +0.56(+2.82%)
Jul 14, 2009 19.89 19.97 19.70 19.96 705,325 +0.10(+0.49%)
Jul 13, 2009 19.47 19.86 19.47 19.86 462,140 +0.47(+2.41%)
Jul 10, 2009 19.36 19.46 19.13 19.39 366,219 -0.04(-0.20%)
Jul 09, 2009 19.47 19.56 19.32 19.43 589,471 +0.02(+0.12%)
Jul 08, 2009 19.52 19.63 19.20 19.41 762,296 -0.03(-0.15%)
Jul 07, 2009 19.81 19.85 19.43 19.44 636,468 -0.42(-2.09%)
Jul 06, 2009 19.74 19.88 19.56 19.85 610,320 +0.03(+0.17%)
Jul 02, 2009 20.19 20.19 19.76 19.82 498,169 -0.61(-2.98%)
Jul 01, 2009 20.27 20.51 20.18 20.43 1,046,976 +0.31(+1.56%)
Jun 30, 2009 20.38 20.38 19.95 20.11 500,087 -0.22(-1.09%)
Jun 29, 2009 20.17 20.36 19.99 20.34 408,744 +0.24(+1.19%)
Jun 26, 2009 20.09 20.19 19.93 20.10 396,097 -0.02(-0.11%)
Jun 25, 2009 19.80 20.14 19.77 20.12 657,929 +0.48(+2.46%)
Jun 24, 2009 19.64 19.84 19.55 19.64 598,067 -0.13(-0.66%)
Jun 23, 2009 19.92 19.98 19.70 19.77 755,737 -0.15(-0.74%)
Jun 22, 2009 20.18 20.23 19.89 19.92 1,040,533 -0.39(-1.91%)
Jun 19, 2009 20.54 20.57 20.28 20.30 537,158 -0.09(-0.42%)
Jun 18, 2009 20.25 20.49 20.15 20.39 553,226 +0.14(+0.67%)
Jun 17, 2009 20.25 20.41 20.11 20.25 1,563,573 -0.08(-0.39%)
Jun 16, 2009 20.64 20.69 20.26 20.33 579,412 -0.27(-1.30%)
Jun 15, 2009 20.93 20.93 20.45 20.60 1,405,141 -0.47(-2.24%)
Jun 12, 2009 21.00 21.12 20.79 21.07 567,701 +0.02(+0.11%)
Jun 11, 2009 20.96 21.29 20.92 21.05 1,235,513 +0.23(+1.09%)
Jun 10, 2009 21.00 21.06 20.56 20.82 756,521 -0.03(-0.16%)
Jun 09, 2009 20.89 20.97 20.75 20.85 499,554 -0.02(-0.11%)
Jun 08, 2009 20.78 21.04 20.63 20.88 674,580 -0.03(-0.16%)
Jun 05, 2009 21.16 21.26 20.82 20.91 1,276,132 -0.13(-0.62%)
Jun 04, 2009 20.85 21.04 20.69 21.04 758,418 +0.24(+1.15%)
Jun 03, 2009 20.96 20.96 20.60 20.80 742,774 -0.26(-1.24%)
Jun 02, 2009 21.01 21.14 20.95 21.06 1,044,029 +0.07(+0.35%)
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.