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 40.08 40.24 39.87 40.06 582,493 -0.41(-1.01%)
Aug 28, 2009 40.75 40.80 40.17 40.47 295,856 -0.09(-0.22%)
Aug 27, 2009 40.54 40.67 40.02 40.56 229,261 +0.02(+0.05%)
Aug 26, 2009 40.56 40.75 40.29 40.54 352,524 -0.02(-0.05%)
Aug 25, 2009 40.51 40.95 40.51 40.56 304,845 +0.15(+0.37%)
Aug 24, 2009 40.50 40.80 40.28 40.41 324,412 -0.12(-0.30%)
Aug 21, 2009 39.72 40.56 39.72 40.53 334,433 +0.93(+2.35%)
Aug 20, 2009 39.42 39.65 39.34 39.60 252,430 +0.21(+0.53%)
Aug 19, 2009 38.70 39.49 38.70 39.39 238,905 +0.33(+0.84%)
Aug 18, 2009 38.87 39.17 38.74 39.06 253,725 +0.16(+0.41%)
Aug 17, 2009 39.23 39.23 38.71 38.90 425,477 -0.73(-1.84%)
Aug 14, 2009 39.95 40.01 39.25 39.63 310,673 -0.33(-0.83%)
Aug 13, 2009 39.84 39.96 39.53 39.96 336,341 +0.23(+0.58%)
Aug 12, 2009 39.24 40.05 39.24 39.73 476,140 +0.46(+1.17%)
Aug 11, 2009 39.50 39.58 39.10 39.27 319,509 -0.38(-0.96%)
Aug 10, 2009 39.65 39.74 39.35 39.65 1,638,326 -0.10(-0.25%)
Aug 07, 2009 39.38 40.04 39.24 39.75 347,043 +0.66(+1.69%)
Aug 06, 2009 39.33 39.41 38.94 39.09 284,645 -0.19(-0.48%)
Aug 05, 2009 39.50 39.61 38.98 39.28 324,759 -0.20(-0.51%)
Aug 04, 2009 39.18 39.54 39.04 39.48 317,090 +0.22(+0.56%)
Aug 03, 2009 39.02 39.31 38.78 39.26 441,938 +0.48(+1.24%)
Jul 31, 2009 38.86 39.02 38.64 38.78 284,541 +0.00(+0.00%)
Jul 30, 2009 38.71 39.18 38.65 38.78 417,165 +0.38(+0.99%)
Jul 29, 2009 38.45 38.61 38.12 38.40 239,558 -0.25(-0.65%)
Jul 28, 2009 38.48 38.74 38.27 38.65 331,394 +0.10(+0.26%)
Jul 27, 2009 38.41 38.69 38.30 38.55 336,264 +0.10(+0.26%)
Jul 24, 2009 38.11 38.45 37.94 38.45 316,020 +0.31(+0.81%)
Jul 23, 2009 37.11 38.27 36.99 38.14 792,159 +1.10(+2.97%)
Jul 22, 2009 36.81 37.21 36.75 37.04 374,384 +0.16(+0.43%)
Jul 21, 2009 37.00 37.16 36.47 36.88 436,540 +0.09(+0.24%)
Jul 20, 2009 36.51 36.83 36.37 36.79 290,124 +0.46(+1.27%)
Jul 17, 2009 36.35 36.49 36.18 36.33 329,649 -0.11(-0.30%)
Jul 16, 2009 36.07 36.63 35.99 36.44 723,642 +0.37(+1.03%)
Jul 15, 2009 35.37 36.15 35.30 36.07 264,792 +0.99(+2.82%)
Jul 14, 2009 34.96 35.11 34.63 35.08 401,222 +0.17(+0.49%)
Jul 13, 2009 34.23 34.92 34.22 34.91 262,887 +0.82(+2.41%)
Jul 10, 2009 34.04 34.21 33.63 34.09 208,323 -0.07(-0.20%)
Jul 09, 2009 34.23 34.39 33.96 34.16 335,319 +0.04(+0.12%)
Jul 08, 2009 34.32 34.51 33.76 34.12 433,630 -0.05(-0.15%)
Jul 07, 2009 34.82 34.89 34.15 34.17 362,053 -0.73(-2.09%)
Jul 06, 2009 34.70 34.94 34.39 34.90 347,179 +0.06(+0.17%)
Jul 02, 2009 35.50 35.50 34.74 34.84 283,382 -1.07(-2.98%)
Jul 01, 2009 35.63 36.05 35.47 35.91 595,569 +0.55(+1.56%)
Jun 30, 2009 35.82 35.82 35.07 35.36 284,473 -0.39(-1.09%)
Jun 29, 2009 35.45 35.79 35.14 35.75 232,513 +0.42(+1.19%)
Jun 26, 2009 35.31 35.49 35.03 35.33 225,319 -0.04(-0.11%)
Jun 25, 2009 34.80 35.40 34.75 35.37 374,261 +0.85(+2.46%)
Jun 24, 2009 34.52 34.87 34.36 34.52 340,209 -0.23(-0.66%)
Jun 23, 2009 35.01 35.13 34.64 34.75 429,899 -0.26(-0.74%)
Jun 22, 2009 35.48 35.57 34.96 35.01 591,904 -0.68(-1.91%)
Jun 19, 2009 36.10 36.16 35.65 35.69 305,561 -0.15(-0.42%)
Jun 18, 2009 35.60 36.02 35.43 35.84 314,701 +0.24(+0.67%)
Jun 17, 2009 35.60 35.88 35.35 35.60 889,434 -0.14(-0.39%)
Jun 16, 2009 36.29 36.36 35.61 35.74 329,597 -0.47(-1.30%)
Jun 15, 2009 36.79 36.79 35.95 36.21 799,310 -0.83(-2.24%)
Jun 12, 2009 36.91 37.12 36.54 37.04 322,935 +0.04(+0.11%)
Jun 11, 2009 36.84 37.43 36.77 37.00 702,818 +0.40(+1.09%)
Jun 10, 2009 36.92 37.03 36.14 36.60 430,345 -0.06(-0.16%)
Jun 09, 2009 36.73 36.87 36.47 36.66 284,170 -0.04(-0.11%)
Jun 08, 2009 36.53 36.98 36.26 36.70 383,733 -0.06(-0.16%)
Jun 05, 2009 37.19 37.37 36.60 36.76 725,924 -0.23(-0.62%)
Jun 04, 2009 36.65 36.99 36.38 36.99 431,424 +0.42(+1.15%)
Jun 03, 2009 36.85 36.85 36.22 36.57 422,525 -0.46(-1.24%)
Jun 02, 2009 36.94 37.17 36.83 37.03 593,893 +0.13(+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.