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 (%)
Feb 28, 2014 46.98 47.39 46.98 47.25 879,165 +0.26(+0.56%)
Feb 27, 2014 46.78 46.99 46.76 46.99 837,536 +0.16(+0.34%)
Feb 26, 2014 46.98 47.10 46.78 46.83 709,464 -0.05(-0.11%)
Feb 25, 2014 46.96 47.17 46.81 46.88 1,120,772 -0.05(-0.11%)
Feb 24, 2014 46.90 47.32 46.80 46.93 868,266 +0.13(+0.28%)
Feb 21, 2014 46.84 47.01 46.77 46.80 924,071 +0.09(+0.18%)
Feb 20, 2014 46.36 46.84 46.34 46.72 877,279 +0.33(+0.72%)
Feb 19, 2014 46.59 46.86 46.34 46.38 842,500 -0.27(-0.58%)
Feb 18, 2014 46.68 46.75 46.58 46.65 1,398,312 +0.04(+0.08%)
Feb 14, 2014 46.22 46.61 46.61 46.61 771,879 +0.40(+0.87%)
Feb 13, 2014 45.62 46.26 45.62 46.21 1,021,614 +0.35(+0.76%)
Feb 12, 2014 45.95 46.05 45.79 45.86 836,000 -0.02(-0.04%)
Feb 11, 2014 45.42 45.98 45.40 45.88 1,537,827 +0.49(+1.08%)
Feb 10, 2014 45.30 45.42 45.18 45.39 1,380,347 +0.01(+0.03%)
Feb 07, 2014 45.04 45.40 44.97 45.38 1,024,431 +0.53(+1.17%)
Feb 06, 2014 44.52 44.86 44.49 44.85 805,277 +0.43(+0.96%)
Feb 05, 2014 44.51 44.56 44.22 44.43 1,049,214 -0.18(-0.41%)
Feb 04, 2014 44.69 44.73 44.38 44.61 2,179,100 +0.03(+0.07%)
Feb 03, 2014 45.61 45.63 44.53 44.58 2,388,556 -1.01(-2.22%)
Jan 31, 2014 45.21 45.85 45.15 45.59 1,865,202 -0.14(-0.32%)
Jan 30, 2014 45.48 45.83 45.44 45.73 1,789,115 +0.47(+1.03%)
Jan 29, 2014 45.29 45.47 45.14 45.27 1,556,642 -0.32(-0.69%)
Jan 28, 2014 45.53 45.61 45.43 45.58 947,526 +0.14(+0.30%)
Jan 27, 2014 45.66 45.71 45.33 45.44 1,342,577 -0.10(-0.23%)
Jan 24, 2014 46.19 46.21 45.55 45.55 2,220,499 -0.85(-1.84%)
Jan 23, 2014 46.54 46.60 46.21 46.40 840,193 -0.33(-0.72%)
Jan 22, 2014 46.68 46.78 46.60 46.74 1,076,881 +0.08(+0.17%)
Jan 21, 2014 46.60 46.76 46.42 46.66 981,299 +0.24(+0.52%)
Jan 17, 2014 46.47 46.41 46.41 46.41 1,321,763 -0.11(-0.23%)
Jan 16, 2014 46.36 46.54 46.30 46.52 1,127,090 +0.10(+0.21%)
Jan 15, 2014 46.35 46.48 46.34 46.42 845,486 +0.07(+0.16%)
Jan 14, 2014 46.08 46.37 46.08 46.35 1,673,052 +0.26(+0.56%)
Jan 13, 2014 46.46 46.59 46.01 46.09 1,157,532 -0.46(-0.99%)
Jan 10, 2014 46.35 46.64 46.35 46.55 1,252,874 +0.31(+0.67%)
Jan 09, 2014 46.27 46.29 46.08 46.24 1,236,794 +0.10(+0.21%)
Jan 08, 2014 46.34 46.35 46.01 46.15 1,417,394 -0.22(-0.48%)
Jan 07, 2014 46.13 46.42 46.13 46.37 1,181,913 +0.33(+0.73%)
Jan 06, 2014 46.28 46.30 45.99 46.03 1,348,334 -0.15(-0.33%)
Jan 03, 2014 46.24 46.32 46.03 46.19 776,057 +0.01(+0.03%)
Jan 02, 2014 46.70 46.72 46.08 46.17 1,427,711 -0.66(-1.40%)
Dec 31, 2013 46.82 46.83 46.83 46.83 903,827 +0.09(+0.18%)
Dec 30, 2013 46.74 46.78 46.64 46.74 778,650 +0.05(+0.10%)
Dec 27, 2013 46.72 46.80 46.62 46.70 745,242 +0.11(+0.23%)
Dec 26, 2013 46.62 46.68 46.50 46.59 691,011 +0.07(+0.14%)
Dec 24, 2013 46.37 46.58 46.33 46.53 544,464 +0.20(+0.42%)
Dec 23, 2013 46.34 46.44 46.28 46.33 1,192,020 +0.12(+0.27%)
Dec 20, 2013 45.79 46.28 45.76 46.21 1,664,235 +0.42(+0.92%)
Dec 19, 2013 45.88 45.93 45.59 45.78 1,216,981 -0.23(-0.51%)
Dec 18, 2013 45.48 46.02 45.02 46.02 1,138,543 +0.62(+1.36%)
Dec 17, 2013 45.47 45.51 45.28 45.40 990,504 -0.12(-0.26%)
Dec 16, 2013 45.33 45.59 45.32 45.52 1,910,645 +0.23(+0.50%)
Dec 13, 2013 45.28 45.38 45.14 45.29 1,125,220 +0.06(+0.13%)
Dec 12, 2013 45.19 45.41 45.15 45.23 1,381,883 +0.07(+0.16%)
Dec 11, 2013 45.76 45.77 45.10 45.16 1,415,186 -0.57(-1.24%)
Dec 10, 2013 45.87 45.94 45.68 45.72 1,022,763 -0.26(-0.57%)
Dec 09, 2013 46.15 46.17 45.91 45.98 757,476 -0.03(-0.06%)
Dec 06, 2013 45.72 46.01 45.70 46.01 941,789 +0.66(+1.46%)
Dec 05, 2013 45.41 45.48 45.29 45.35 1,114,736 -0.16(-0.36%)
Dec 04, 2013 45.33 45.72 45.18 45.51 1,216,970 -0.10(-0.23%)
Dec 03, 2013 45.60 45.75 45.40 45.61 1,512,094 -0.07(-0.16%)
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.