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, 2010 25.53 25.69 25.31 25.54 690 +0.05(+0.20%)
Aug 30, 2010 25.85 25.90 25.49 25.49 660,295 -0.41(-1.59%)
Aug 27, 2010 25.90 25.92 25.32 25.90 849,901 +0.42(+1.66%)
Aug 26, 2010 25.69 25.73 25.41 25.48 2,131,823 -0.10(-0.41%)
Aug 25, 2010 25.29 25.64 25.14 25.58 1,375,124 +0.11(+0.43%)
Aug 24, 2010 25.37 25.62 25.21 25.47 1,173,011 -0.17(-0.68%)
Aug 23, 2010 25.80 25.97 25.63 25.65 661,187 -0.01(-0.05%)
Aug 20, 2010 25.76 25.76 25.48 25.66 947,624 -0.13(-0.49%)
Aug 19, 2010 26.13 26.13 25.65 25.79 1,012,668 -0.44(-1.68%)
Aug 18, 2010 26.16 26.32 26.02 26.23 2,736,215 +0.01(+0.02%)
Aug 17, 2010 26.12 26.36 25.98 26.22 1,006,933 +0.36(+1.39%)
Aug 16, 2010 25.68 25.91 25.56 25.86 1,030,833 +0.01(+0.04%)
Aug 13, 2010 25.85 26.02 25.78 25.85 578,257 -0.03(-0.11%)
Aug 12, 2010 25.71 25.96 25.62 25.88 1,015,146 -0.14(-0.56%)
Aug 11, 2010 26.37 26.38 26.01 26.02 1,024,782 -0.62(-2.33%)
Aug 10, 2010 26.64 26.90 26.50 26.64 690 -0.20(-0.73%)
Aug 09, 2010 26.81 26.86 26.71 26.84 702,389 +0.20(+0.74%)
Aug 06, 2010 26.64 26.65 26.27 26.64 675,366 -0.05(-0.20%)
Aug 05, 2010 26.65 26.70 26.55 26.70 794,274 -0.06(-0.22%)
Aug 04, 2010 26.73 26.77 26.61 26.75 706,125 +0.07(+0.26%)
Aug 03, 2010 26.76 26.86 26.61 26.68 944,853 -0.12(-0.43%)
Aug 02, 2010 26.76 26.83 26.60 26.80 1,231,285 +0.42(+1.58%)
Jul 30, 2010 26.38 26.50 26.09 26.38 449,773 -0.05(-0.20%)
Jul 29, 2010 26.76 26.83 26.23 26.43 1,289,608 -0.16(-0.61%)
Jul 28, 2010 26.81 26.83 26.53 26.60 1,021,861 -0.23(-0.84%)
Jul 27, 2010 26.93 26.93 26.71 26.82 2,541,861 +0.11(+0.41%)
Jul 26, 2010 26.47 26.71 26.39 26.71 1,258,313 +0.32(+1.23%)
Jul 23, 2010 26.14 26.42 26.05 26.39 1,079,513 +0.22(+0.84%)
Jul 22, 2010 25.94 26.21 25.87 26.17 756,682 +0.56(+2.20%)
Jul 21, 2010 26.01 26.01 25.50 25.61 917,167 -0.25(-0.96%)
Jul 20, 2010 25.25 25.86 25.21 25.85 390,727 +0.29(+1.13%)
Jul 19, 2010 25.53 25.60 25.26 25.57 665,074 +0.17(+0.66%)
Jul 16, 2010 25.40 25.92 25.36 25.40 647,525 -0.64(-2.45%)
Jul 15, 2010 25.96 26.08 25.70 26.03 399,171 +0.03(+0.13%)
Jul 14, 2010 25.98 26.05 25.81 26.00 511,072 -0.04(-0.16%)
Jul 13, 2010 25.91 26.13 25.87 26.04 710,649 +0.47(+1.84%)
Jul 12, 2010 25.58 25.73 25.50 25.57 460,900 -0.14(-0.56%)
Jul 09, 2010 25.72 25.72 25.49 25.72 515,230 +0.19(+0.73%)
Jul 08, 2010 25.45 25.55 25.29 25.53 1,541,084 +0.34(+1.36%)
Jul 07, 2010 24.49 25.21 24.49 25.19 968,843 +0.71(+2.89%)
Jul 06, 2010 24.62 24.81 24.28 24.48 934,983 +0.09(+0.36%)
Jul 02, 2010 24.39 24.68 24.29 24.39 1,011,093 -0.12(-0.50%)
Jul 01, 2010 24.57 24.62 24.14 24.52 1,296,462 -0.08(-0.31%)
Jun 30, 2010 24.74 25.01 24.53 24.59 878,530 -0.23(-0.91%)
Jun 29, 2010 25.23 25.25 24.71 24.82 900,905 -0.59(-2.33%)
Jun 25, 2010 25.41 25.50 25.13 25.41 429,039 +0.14(+0.57%)
Jun 24, 2010 25.46 25.55 25.22 25.26 712,476 -0.29(-1.15%)
Jun 23, 2010 25.68 25.74 25.41 25.56 528,283 -0.18(-0.71%)
Jun 22, 2010 26.19 26.29 25.68 25.74 2,073,752 -0.43(-1.65%)
Jun 21, 2010 26.51 26.60 26.04 26.17 813,512 -0.10(-0.39%)
Jun 18, 2010 26.27 26.34 26.17 26.27 454,867 +0.02(+0.09%)
Jun 17, 2010 26.23 26.26 25.96 26.25 479,046 +0.06(+0.24%)
Jun 16, 2010 26.03 26.29 25.97 26.19 530,732 +0.08(+0.31%)
Jun 15, 2010 25.68 26.14 25.68 26.11 734,508 +0.51(+1.97%)
Jun 14, 2010 25.69 25.87 25.56 25.60 426,901 +0.06(+0.22%)
Jun 11, 2010 25.28 25.55 25.19 25.55 440,800 +0.10(+0.38%)
Jun 10, 2010 25.06 25.45 25.06 25.45 628,868 +0.70(+2.83%)
Jun 09, 2010 24.87 25.11 24.67 24.75 632,800 -0.04(-0.16%)
Jun 08, 2010 24.54 24.84 24.40 24.79 766,239 +0.26(+1.05%)
Jun 07, 2010 24.70 24.91 24.51 24.53 574,499 -0.15(-0.60%)
Jun 04, 2010 24.68 25.40 24.61 24.68 1,302,163 -0.93(-3.63%)
Jun 03, 2010 25.48 25.65 25.41 25.61 435 +0.11(+0.43%)
Jun 02, 2010 24.97 25.50 24.91 25.50 1,391,923 +0.61(+2.47%)
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.