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 (%)
Sep 30, 2010 27.56 27.74 27.29 27.39 2,126,174 -0.04(-0.13%)
Sep 29, 2010 27.42 27.54 27.31 27.43 1,800,666 -0.05(-0.17%)
Sep 28, 2010 27.37 27.52 27.05 27.48 1,962,865 +0.16(+0.60%)
Sep 27, 2010 27.41 27.48 27.25 27.31 2,474,139 -0.05(-0.19%)
Sep 24, 2010 27.15 27.38 27.05 27.36 1,321,937 +0.53(+1.96%)
Sep 23, 2010 26.89 27.13 26.80 26.84 920,959 -0.27(-1.01%)
Sep 22, 2010 27.11 27.30 27.03 27.11 1,029,033 -0.05(-0.17%)
Sep 21, 2010 27.28 27.34 27.07 27.16 2,037,054 -0.09(-0.34%)
Sep 20, 2010 26.96 27.27 26.83 27.25 1,204,605 +0.42(+1.55%)
Sep 17, 2010 26.83 26.97 26.73 26.83 812,138 -0.05(-0.17%)
Sep 15, 2010 26.83 26.93 26.66 26.88 2,738,163 +0.01(+0.02%)
Sep 14, 2010 26.90 26.98 26.75 26.87 1,297,247 -0.05(-0.19%)
Sep 13, 2010 26.95 26.97 26.84 26.93 1,252,350 +0.24(+0.89%)
Sep 10, 2010 26.66 26.76 26.59 26.69 851,655 +0.09(+0.33%)
Sep 09, 2010 26.74 26.74 26.52 26.60 2,193,427 +0.14(+0.53%)
Sep 08, 2010 26.45 26.59 26.42 26.46 803,677 +0.08(+0.29%)
Sep 07, 2010 26.57 26.57 26.36 26.39 3,602,582 -0.25(-0.96%)
Sep 03, 2010 26.64 26.65 26.46 26.64 1,466,250 +0.28(+1.06%)
Sep 02, 2010 26.31 26.41 26.23 26.36 1,128,232 +0.10(+0.40%)
Sep 01, 2010 25.88 26.27 25.81 26.26 1,132,940 +0.72(+2.81%)
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%)
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.