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, 2011 30.48 30.69 30.44 30.62 709,738 +0.24(+0.78%)
Feb 25, 2011 30.22 30.39 30.17 30.38 682,140 +0.25(+0.84%)
Feb 24, 2011 30.12 30.25 29.93 30.13 1,085,288 -0.01(-0.02%)
Feb 23, 2011 30.38 30.41 30.07 30.14 1,149,489 -0.24(-0.80%)
Feb 22, 2011 30.48 30.65 30.32 30.38 1,502,894 -0.32(-1.05%)
Feb 18, 2011 30.63 30.70 30.58 30.70 1,056,908 +0.10(+0.31%)
Feb 17, 2011 30.38 30.63 30.38 30.61 628,962 +0.16(+0.52%)
Feb 16, 2011 30.44 30.50 30.32 30.45 908,688 +0.08(+0.27%)
Feb 15, 2011 30.38 30.42 30.30 30.37 927,312 -0.07(-0.24%)
Feb 14, 2011 30.54 30.54 30.32 30.44 2,220,233 -0.11(-0.37%)
Feb 11, 2011 30.35 30.57 30.26 30.55 872,282 +0.21(+0.69%)
Feb 10, 2011 30.27 30.39 30.23 30.35 706,298 -0.05(-0.18%)
Feb 09, 2011 30.33 30.40 30.26 30.40 1,044,451 +0.01(+0.04%)
Feb 08, 2011 30.26 30.39 30.18 30.39 1,788,047 +0.16(+0.54%)
Feb 07, 2011 30.21 30.29 30.15 30.22 1,050,545 +0.10(+0.33%)
Feb 04, 2011 30.15 30.19 30.00 30.12 590,504 +0.00(+0.00%)
Feb 03, 2011 30.05 30.17 29.90 30.12 809,331 +0.08(+0.28%)
Feb 02, 2011 30.09 30.15 30.02 30.04 1,199,809 -0.08(-0.28%)
Feb 01, 2011 29.96 30.16 29.91 30.12 1,563,677 +0.34(+1.14%)
Jan 31, 2011 29.71 29.89 29.68 29.79 1,195,090 +0.14(+0.46%)
Jan 28, 2011 30.12 30.16 29.62 29.65 1,813,329 -0.45(-1.50%)
Jan 27, 2011 30.01 30.13 29.93 30.10 869,028 +0.13(+0.42%)
Jan 26, 2011 29.99 30.10 29.91 29.98 2,538,410 +0.04(+0.12%)
Jan 25, 2011 29.82 29.94 29.74 29.94 1,313,741 +0.06(+0.20%)
Jan 24, 2011 29.63 29.95 29.63 29.88 1,020,460 +0.18(+0.62%)
Jan 21, 2011 29.83 29.88 29.67 29.70 1,391,167 -0.02(-0.08%)
Jan 20, 2011 29.68 29.80 29.63 29.72 1,246,854 -0.04(-0.12%)
Jan 19, 2011 30.00 30.01 29.70 29.76 1,388,097 -0.21(-0.70%)
Jan 18, 2011 29.98 29.98 29.81 29.96 1,493,640 +0.07(+0.24%)
Jan 14, 2011 29.67 29.90 29.66 29.89 1,064,563 +0.16(+0.52%)
Jan 13, 2011 29.83 29.86 29.68 29.74 1,213,010 -0.09(-0.30%)
Jan 12, 2011 29.83 29.91 29.76 29.83 1,414,389 +0.17(+0.57%)
Jan 11, 2011 29.76 29.76 29.57 29.66 1,068,809 +0.01(+0.05%)
Jan 10, 2011 29.56 29.67 29.38 29.64 1,252,312 +0.03(+0.10%)
Jan 07, 2011 29.90 29.90 29.50 29.61 1,303,147 -0.16(-0.54%)
Jan 06, 2011 29.89 29.89 29.68 29.77 1,036,963 -0.08(-0.28%)
Jan 05, 2011 29.74 29.90 29.73 29.86 1,086,201 +0.04(+0.12%)
Jan 04, 2011 29.98 29.98 29.70 29.82 1,426,877 -0.10(-0.34%)
Jan 03, 2011 29.90 29.99 29.81 29.92 903,241 +0.21(+0.70%)
Dec 31, 2010 29.78 29.85 29.69 29.71 456,033 -0.08(-0.28%)
Dec 30, 2010 29.83 29.87 29.77 29.80 678,955 -0.05(-0.16%)
Dec 29, 2010 29.92 29.92 29.83 29.84 930,579 +0.00(+0.00%)
Dec 28, 2010 29.90 29.91 29.71 29.84 779,523 +0.03(+0.10%)
Dec 27, 2010 29.74 29.84 29.69 29.82 885,236 +0.01(+0.04%)
Dec 23, 2010 29.87 29.87 29.76 29.80 1,117,006 -0.02(-0.08%)
Dec 22, 2010 29.75 29.86 29.68 29.83 1,307,707 +0.16(+0.53%)
Dec 21, 2010 29.69 29.70 29.62 29.67 1,371,537 +0.07(+0.24%)
Dec 20, 2010 29.67 29.67 29.51 29.60 1,183,688 +0.05(+0.16%)
Dec 17, 2010 29.49 29.57 29.42 29.55 1,218,365 -0.04(-0.12%)
Dec 16, 2010 29.39 29.59 29.33 29.59 1,048,623 +0.21(+0.72%)
Dec 15, 2010 29.47 29.56 29.34 29.37 1,172,298 -0.14(-0.46%)
Dec 14, 2010 29.46 29.59 29.43 29.51 1,193,529 +0.11(+0.38%)
Dec 13, 2010 29.47 29.47 29.37 29.40 1,323,085 +0.08(+0.28%)
Dec 10, 2010 29.21 29.34 29.18 29.31 1,555,544 +0.17(+0.59%)
Dec 09, 2010 29.18 29.21 29.03 29.14 3,374,582 +0.09(+0.30%)
Dec 08, 2010 29.07 29.12 28.95 29.05 1,442,487 +0.02(+0.08%)
Dec 07, 2010 29.15 29.22 28.99 29.03 1,427,102 +0.07(+0.24%)
Dec 06, 2010 28.98 29.02 28.92 28.96 1,048,135 -0.03(-0.10%)
Dec 03, 2010 28.89 29.02 28.80 28.99 942,952 +0.03(+0.09%)
Dec 02, 2010 28.79 28.97 28.74 28.96 1,019,178 +0.23(+0.79%)
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.