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 (%)
Oct 30, 2015 53.97 54.21 53.81 53.93 1,398,355 +0.04(+0.07%)
Oct 29, 2015 54.47 54.47 53.61 53.90 1,083,769 -0.20(-0.36%)
Oct 28, 2015 53.78 54.20 53.45 54.09 1,263,112 +0.33(+0.61%)
Oct 27, 2015 53.94 54.04 53.56 53.76 1,141,539 -0.32(-0.58%)
Oct 26, 2015 54.26 54.30 53.96 54.08 864,815 -0.22(-0.40%)
Oct 23, 2015 54.58 54.61 54.07 54.30 1,248,254 -0.09(-0.17%)
Oct 22, 2015 53.75 54.45 53.72 54.39 1,041,709 +0.94(+1.76%)
Oct 21, 2015 53.71 53.89 53.41 53.45 854,725 -0.20(-0.38%)
Oct 20, 2015 53.43 53.77 53.39 53.65 1,150,850 +0.08(+0.16%)
Oct 19, 2015 53.43 53.57 53.31 53.57 1,062,063 -0.04(-0.08%)
Oct 16, 2015 53.47 53.62 53.31 53.61 730,099 +0.21(+0.39%)
Oct 15, 2015 52.93 53.40 52.75 53.40 909,180 +0.48(+0.90%)
Oct 14, 2015 53.05 53.28 52.84 52.92 805,797 -0.18(-0.33%)
Oct 13, 2015 53.15 53.43 53.03 53.10 1,571,270 -0.27(-0.50%)
Oct 12, 2015 53.23 53.45 53.19 53.36 875,617 +0.08(+0.14%)
Oct 09, 2015 53.41 53.48 53.19 53.29 1,182,040 -0.05(-0.09%)
Oct 08, 2015 52.54 53.41 52.53 53.33 1,104,102 +0.64(+1.21%)
Oct 07, 2015 52.55 52.79 52.31 52.70 1,074,291 +0.38(+0.72%)
Oct 06, 2015 52.41 52.47 52.20 52.32 3,231,419 -0.10(-0.19%)
Oct 05, 2015 51.70 52.46 51.70 52.42 1,377,856 +1.02(+1.98%)
Oct 02, 2015 50.47 51.41 50.30 51.40 1,423,695 +0.68(+1.34%)
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.