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 (%)
May 24, 2011 32.25 32.25 32.02 32.06 869,868 -0.08(-0.25%)
May 23, 2011 32.22 32.28 32.10 32.14 1,227,037 -0.36(-1.10%)
May 20, 2011 32.63 32.67 32.40 32.49 549,325 -0.21(-0.64%)
May 19, 2011 32.69 32.74 32.52 32.70 887,934 +0.13(+0.41%)
May 18, 2011 32.39 32.58 32.31 32.57 733,890 +0.19(+0.59%)
May 17, 2011 32.31 32.42 32.22 32.38 1,135,218 +0.00(+0.00%)
May 16, 2011 32.37 32.56 32.34 32.38 1,385,036 -0.08(-0.24%)
May 13, 2011 32.62 32.75 32.33 32.46 668,866 -0.22(-0.68%)
May 12, 2011 32.31 32.71 32.31 32.68 908,145 +0.27(+0.83%)
May 11, 2011 32.56 32.62 32.28 32.41 1,107,778 -0.23(-0.72%)
May 10, 2011 32.36 32.68 32.36 32.64 1,265,248 +0.33(+1.02%)
May 09, 2011 32.15 32.34 32.08 32.31 923,166 +0.19(+0.58%)
May 06, 2011 32.13 32.37 32.01 32.13 651,669 +0.19(+0.58%)
May 05, 2011 32.05 32.17 31.84 31.94 1,307,267 -0.17(-0.52%)
May 04, 2011 32.31 32.31 32.04 32.11 1,042,841 -0.16(-0.50%)
May 03, 2011 32.21 32.36 32.14 32.27 851,246 +0.01(+0.02%)
May 02, 2011 32.25 32.28 32.23 32.26 1,784,497 -0.01(-0.02%)
Apr 29, 2011 32.26 32.29 32.18 32.27 745,443 +0.04(+0.11%)
Apr 28, 2011 32.07 32.28 32.07 32.23 792,655 +0.13(+0.41%)
Apr 27, 2011 31.96 32.14 31.92 32.10 857,330 +0.23(+0.71%)
Apr 26, 2011 31.67 31.91 31.61 31.88 786,766 +0.34(+1.08%)
Apr 25, 2011 31.54 31.57 31.42 31.54 544,119 -0.02(-0.06%)
Apr 21, 2011 31.62 31.62 31.45 31.56 743,222 +0.05(+0.15%)
Apr 20, 2011 31.43 31.55 31.40 31.51 958,465 +0.40(+1.30%)
Apr 19, 2011 31.07 31.15 30.98 31.10 633,304 +0.06(+0.19%)
Apr 18, 2011 31.15 31.15 30.90 31.04 1,041,592 -0.35(-1.13%)
Apr 15, 2011 31.25 31.46 31.22 31.40 576,534 +0.22(+0.69%)
Apr 14, 2011 30.91 31.22 30.85 31.18 1,057,896 +0.13(+0.43%)
Apr 13, 2011 31.25 31.25 31.00 31.05 706,359 -0.06(-0.19%)
Apr 12, 2011 31.17 31.28 31.05 31.11 4,547,871 -0.19(-0.61%)
Apr 11, 2011 31.47 31.50 31.24 31.30 606,439 -0.11(-0.34%)
Apr 08, 2011 31.69 31.69 31.27 31.41 645,798 -0.16(-0.50%)
Apr 07, 2011 31.69 31.70 31.46 31.57 924,684 -0.15(-0.47%)
Apr 06, 2011 31.71 31.72 31.62 31.72 827,689 +0.16(+0.51%)
Apr 05, 2011 31.51 31.69 31.50 31.56 781,383 -0.02(-0.08%)
Apr 04, 2011 31.66 31.66 31.50 31.58 1,224,062 +0.02(+0.08%)
Apr 01, 2011 31.53 31.64 31.48 31.56 1,041,253 +0.20(+0.65%)
Mar 31, 2011 31.41 31.42 31.31 31.35 738,150 -0.02(-0.07%)
Mar 30, 2011 31.22 31.41 31.16 31.37 1,051,642 +0.31(+0.98%)
Mar 29, 2011 30.83 31.08 30.78 31.07 843,444 +0.22(+0.72%)
Mar 28, 2011 30.94 31.05 30.84 30.85 762,763 -0.03(-0.10%)
Mar 25, 2011 30.86 31.03 30.77 30.88 1,776,063 +0.10(+0.33%)
Mar 24, 2011 30.78 30.84 30.57 30.77 747,022 +0.17(+0.55%)
Mar 23, 2011 30.54 30.69 30.37 30.61 893,807 +0.02(+0.07%)
Mar 22, 2011 30.66 30.73 30.58 30.59 874,832 -0.05(-0.16%)
Mar 21, 2011 30.62 30.68 30.57 30.64 982,391 +0.45(+1.50%)
Mar 18, 2011 30.12 30.35 30.10 30.18 1,331,643 +0.29(+0.98%)
Mar 17, 2011 30.14 30.14 29.76 29.89 1,126,844 +0.18(+0.62%)
Mar 16, 2011 30.02 30.07 29.52 29.71 2,686,915 -0.39(-1.31%)
Mar 15, 2011 30.02 30.25 30.00 30.10 1,565,311 -0.36(-1.19%)
Mar 14, 2011 30.50 30.54 30.27 30.46 1,655,019 -0.21(-0.70%)
Mar 11, 2011 30.55 30.76 30.46 30.68 836,987 +0.10(+0.33%)
Mar 10, 2011 30.74 30.76 30.52 30.58 3,285,713 -0.40(-1.29%)
Mar 09, 2011 30.84 31.00 30.73 30.98 797,894 +0.11(+0.37%)
Mar 08, 2011 30.52 30.92 30.51 30.86 734,343 +0.38(+1.23%)
Mar 07, 2011 30.61 30.82 30.40 30.49 1,298,071 -0.11(-0.35%)
Mar 04, 2011 30.81 30.81 30.39 30.60 961,114 -0.21(-0.68%)
Mar 03, 2011 30.60 30.88 30.57 30.80 1,919,379 +0.46(+1.51%)
Mar 02, 2011 30.19 30.43 30.19 30.35 708,502 +0.08(+0.28%)
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.