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 (%)
Mar 28, 2013 40.35 40.68 40.33 40.61 1,284,255 +0.26(+0.65%)
Mar 27, 2013 40.16 40.37 40.09 40.35 1,281,066 -0.04(-0.11%)
Mar 26, 2013 40.13 40.40 40.13 40.40 1,098,357 +0.35(+0.86%)
Mar 25, 2013 40.21 40.31 39.88 40.05 1,619,557 -0.06(-0.14%)
Mar 22, 2013 40.05 40.15 40.00 40.11 1,314,245 +0.16(+0.40%)
Mar 21, 2013 40.03 40.11 39.86 39.95 2,357,946 -0.18(-0.46%)
Mar 20, 2013 39.91 40.18 39.91 40.13 2,230,161 +0.36(+0.91%)
Mar 19, 2013 39.80 39.86 39.53 39.77 1,466,283 +0.03(+0.08%)
Mar 18, 2013 39.65 39.89 39.56 39.74 2,378,781 -0.18(-0.45%)
Mar 15, 2013 39.79 39.93 39.74 39.91 1,203,647 +0.10(+0.24%)
Mar 14, 2013 39.69 39.86 39.67 39.82 1,148,749 +0.17(+0.43%)
Mar 13, 2013 39.50 39.67 39.42 39.65 1,372,201 +0.14(+0.35%)
Mar 12, 2013 39.46 39.55 39.38 39.51 1,113,128 +0.06(+0.14%)
Mar 11, 2013 39.36 39.50 39.31 39.45 1,559,330 +0.10(+0.26%)
Mar 08, 2013 39.32 39.41 39.18 39.35 1,897,782 +0.18(+0.45%)
Mar 07, 2013 39.25 39.29 39.11 39.17 1,686,180 -0.06(-0.15%)
Mar 06, 2013 39.24 39.29 39.17 39.23 1,443,896 +0.06(+0.15%)
Mar 05, 2013 39.07 39.26 39.01 39.17 1,674,677 +0.27(+0.69%)
Mar 04, 2013 38.69 38.94 38.65 38.91 1,275,614 +0.16(+0.41%)
Mar 01, 2013 38.72 38.80 38.47 38.75 1,797,779 -0.04(-0.10%)
Feb 28, 2013 38.85 39.01 38.74 38.78 1,974,478 +0.01(+0.02%)
Feb 27, 2013 38.37 38.87 38.32 38.78 1,761,342 +0.40(+1.04%)
Feb 26, 2013 38.33 38.44 38.18 38.38 1,234,855 +0.20(+0.53%)
Feb 25, 2013 38.87 38.96 38.18 38.18 2,079,534 -0.58(-1.51%)
Feb 22, 2013 38.54 38.76 38.52 38.76 1,011,707 +0.32(+0.83%)
Feb 21, 2013 38.51 38.57 38.35 38.44 2,320,977 -0.17(-0.44%)
Feb 20, 2013 38.93 38.96 38.59 38.61 1,632,289 -0.34(-0.86%)
Feb 19, 2013 38.66 38.95 38.66 38.95 1,902,129 +0.30(+0.77%)
Feb 15, 2013 38.58 38.71 38.52 38.65 1,178,534 +0.15(+0.38%)
Feb 14, 2013 38.53 38.59 38.45 38.51 1,147,172 -0.13(-0.34%)
Feb 13, 2013 38.52 38.68 38.52 38.64 1,752,551 +0.01(+0.03%)
Feb 12, 2013 38.52 38.64 38.49 38.63 1,703,186 +0.10(+0.26%)
Feb 11, 2013 38.47 38.54 38.41 38.52 960,622 +0.02(+0.05%)
Feb 08, 2013 38.39 38.51 38.37 38.51 1,163,832 +0.13(+0.33%)
Feb 07, 2013 38.39 38.46 38.13 38.38 1,717,828 +0.01(+0.03%)
Feb 06, 2013 38.11 38.37 38.06 38.37 1,752,145 +0.26(+0.68%)
Feb 04, 2013 38.29 38.31 38.05 38.11 1,787,279 -0.35(-0.91%)
Feb 01, 2013 38.34 38.50 38.29 38.45 1,793,709 +0.28(+0.73%)
Jan 31, 2013 38.04 38.21 38.04 38.18 1,372,177 +0.08(+0.20%)
Jan 30, 2013 38.22 38.28 38.04 38.10 1,879,950 -0.11(-0.28%)
Jan 29, 2013 37.97 38.25 37.97 38.21 2,115,940 +0.17(+0.45%)
Jan 28, 2013 38.01 38.06 37.86 38.04 1,567,156 +0.01(+0.03%)
Jan 25, 2013 37.99 38.04 37.82 38.02 1,619,080 +0.14(+0.37%)
Jan 24, 2013 37.83 37.99 37.80 37.88 1,431,602 +0.11(+0.30%)
Jan 23, 2013 37.91 37.91 37.69 37.77 2,044,540 -0.16(-0.42%)
Jan 22, 2013 37.60 37.94 37.55 37.93 1,651,477 +0.31(+0.83%)
Jan 18, 2013 37.53 37.63 37.39 37.62 1,249,261 +0.15(+0.39%)
Jan 17, 2013 37.27 37.55 37.24 37.47 1,836,892 +0.33(+0.89%)
Jan 16, 2013 37.21 37.24 37.12 37.14 1,213,078 -0.16(-0.43%)
Jan 15, 2013 37.11 37.31 37.08 37.30 1,319,074 +0.08(+0.22%)
Jan 14, 2013 37.21 37.26 37.14 37.22 1,625,096 +0.03(+0.09%)
Jan 11, 2013 37.23 37.25 37.06 37.18 1,340,788 -0.03(-0.07%)
Jan 10, 2013 37.29 37.30 37.07 37.21 1,720,232 +0.17(+0.46%)
Jan 09, 2013 37.03 37.10 36.94 37.04 1,654,958 +0.08(+0.21%)
Jan 08, 2013 37.02 37.10 36.88 36.96 1,703,673 -0.15(-0.39%)
Jan 07, 2013 37.26 37.27 37.06 37.11 1,780,155 -0.26(-0.70%)
Jan 04, 2013 37.26 37.39 37.18 37.37 1,668,230 +0.22(+0.58%)
Jan 03, 2013 37.17 37.30 37.07 37.15 2,296,670 -0.01(-0.03%)
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.