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 (%)
Jul 29, 2011 30.73 31.09 30.61 30.85 1,640,994 -0.20(-0.64%)
Jul 28, 2011 31.24 31.33 31.00 31.04 1,056,461 -0.17(-0.54%)
Jul 27, 2011 31.55 31.56 31.17 31.21 1,872,364 -0.49(-1.54%)
Jul 26, 2011 31.92 31.92 31.66 31.70 1,725,131 -0.21(-0.66%)
Jul 25, 2011 31.85 32.05 31.79 31.91 1,004,086 -0.16(-0.49%)
Jul 22, 2011 32.12 32.14 32.02 32.06 1,182,933 -0.17(-0.52%)
Jul 21, 2011 31.95 32.30 31.89 32.23 2,068,931 +0.48(+1.51%)
Jul 20, 2011 31.78 31.84 31.66 31.75 1,041,073 +0.05(+0.17%)
Jul 19, 2011 31.43 31.75 31.43 31.70 2,805,477 +0.30(+0.96%)
Jul 18, 2011 31.60 31.62 31.27 31.40 1,689,852 -0.31(-0.97%)
Jul 15, 2011 31.78 31.80 31.53 31.70 743,416 +0.08(+0.25%)
Jul 14, 2011 31.90 31.98 31.57 31.63 1,067,608 -0.22(-0.68%)
Jul 13, 2011 31.97 32.12 31.77 31.84 1,141,217 -0.01(-0.02%)
Jul 12, 2011 31.77 32.07 31.77 31.85 808,374 -0.01(-0.04%)
Jul 11, 2011 31.90 31.99 31.79 31.86 963,470 -0.38(-1.19%)
Jul 08, 2011 32.14 32.26 32.06 32.25 969,331 -0.20(-0.63%)
Jul 07, 2011 32.49 32.50 32.34 32.45 1,156,650 +0.24(+0.75%)
Jul 06, 2011 32.10 32.29 32.06 32.21 977,838 +0.11(+0.36%)
Jul 05, 2011 32.26 32.26 32.07 32.09 2,355,210 -0.16(-0.48%)
Jul 01, 2011 31.84 32.28 31.81 32.25 2,653,817 +0.46(+1.44%)
Jun 30, 2011 31.71 31.84 31.58 31.79 1,171,365 +0.19(+0.59%)
Jun 29, 2011 31.55 31.64 31.43 31.61 1,613,254 +0.19(+0.61%)
Jun 28, 2011 31.28 31.42 31.22 31.42 1,107,323 +0.22(+0.69%)
Jun 27, 2011 31.10 31.26 31.05 31.20 1,840,254 +0.17(+0.54%)
Jun 24, 2011 31.12 31.26 31.00 31.03 955,746 -0.11(-0.34%)
Jun 23, 2011 31.04 31.15 30.77 31.14 1,667,795 -0.16(-0.52%)
Jun 22, 2011 31.45 31.50 31.27 31.30 1,245,823 -0.19(-0.60%)
Jun 21, 2011 31.39 31.54 31.34 31.49 2,211,294 +0.27(+0.88%)
Jun 20, 2011 31.20 31.25 31.15 31.22 1,702,471 +0.23(+0.75%)
Jun 17, 2011 31.06 31.15 30.92 30.98 1,113,468 +0.17(+0.54%)
Jun 16, 2011 30.66 30.92 30.64 30.82 814,156 +0.15(+0.49%)
Jun 15, 2011 30.96 31.00 30.57 30.67 1,165,691 -0.47(-1.51%)
Jun 14, 2011 30.89 31.20 30.87 31.14 802,203 +0.45(+1.47%)
Jun 13, 2011 30.61 30.81 30.57 30.69 1,036,227 +0.14(+0.47%)
Jun 10, 2011 30.77 30.80 30.52 30.54 2,382,963 -0.33(-1.06%)
Jun 09, 2011 30.80 30.98 30.70 30.87 1,470,614 +0.15(+0.48%)
Jun 08, 2011 30.72 30.83 30.69 30.72 1,330,230 -0.05(-0.17%)
Jun 07, 2011 30.95 31.00 30.77 30.77 1,069,460 -0.02(-0.06%)
Jun 06, 2011 31.02 31.03 30.79 30.79 1,221,873 -0.30(-0.96%)
Jun 03, 2011 31.24 31.30 31.07 31.09 1,341,267 -0.65(-2.04%)
May 24, 2011 31.92 31.92 31.70 31.74 878,672 -0.08(-0.25%)
May 23, 2011 31.90 31.96 31.77 31.81 1,239,456 -0.35(-1.10%)
May 20, 2011 32.30 32.35 32.07 32.17 554,885 -0.21(-0.64%)
May 19, 2011 32.36 32.42 32.19 32.38 896,921 +0.13(+0.41%)
May 18, 2011 32.07 32.25 31.98 32.25 741,318 +0.19(+0.59%)
May 17, 2011 31.99 32.09 31.89 32.05 1,146,708 +0.00(+0.00%)
May 16, 2011 32.04 32.24 32.01 32.05 1,399,055 -0.08(-0.24%)
May 13, 2011 32.29 32.42 32.01 32.13 675,636 -0.22(-0.68%)
May 12, 2011 31.99 32.38 31.99 32.35 917,337 +0.27(+0.83%)
May 11, 2011 32.23 32.29 31.96 32.08 1,118,991 -0.23(-0.72%)
May 10, 2011 32.04 32.36 32.04 32.32 1,278,054 +0.33(+1.02%)
May 09, 2011 31.83 32.01 31.76 31.99 932,509 +0.18(+0.58%)
May 06, 2011 31.80 32.05 31.69 31.80 658,265 +0.18(+0.58%)
May 05, 2011 31.73 31.85 31.52 31.62 1,320,498 -0.17(-0.52%)
May 04, 2011 31.98 31.98 31.72 31.79 1,053,396 -0.16(-0.50%)
May 03, 2011 31.89 32.04 31.82 31.95 859,862 +0.01(+0.02%)
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.