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 (%)
Aug 31, 2012 35.75 35.83 35.54 35.63 1,254,652 +0.00(+0.00%)
Aug 30, 2012 35.69 35.71 35.53 35.63 1,373,726 -0.17(-0.47%)
Aug 29, 2012 35.81 35.88 35.69 35.80 749,270 +0.06(+0.16%)
Aug 27, 2012 35.79 35.83 35.69 35.74 1,491,186 +0.01(+0.03%)
Aug 24, 2012 35.49 35.79 35.44 35.73 1,374,755 +0.20(+0.56%)
Aug 23, 2012 35.72 35.77 35.46 35.53 1,282,028 -0.24(-0.68%)
Aug 22, 2012 35.87 35.94 35.69 35.77 1,106,715 -0.12(-0.33%)
Aug 21, 2012 36.13 36.21 35.89 35.89 1,285,377 -0.18(-0.50%)
Aug 20, 2012 36.04 36.09 35.95 36.07 1,091,533 -0.03(-0.09%)
Aug 17, 2012 36.02 36.12 35.97 36.10 646,726 +0.07(+0.21%)
Aug 16, 2012 35.89 36.04 35.77 36.03 1,342,041 +0.17(+0.49%)
Aug 15, 2012 35.82 35.91 35.79 35.86 1,532,094 -0.01(-0.02%)
Aug 14, 2012 35.93 35.98 35.78 35.86 1,362,275 +0.03(+0.09%)
Aug 13, 2012 35.84 35.87 35.67 35.83 972,976 -0.06(-0.16%)
Aug 10, 2012 35.70 35.90 35.64 35.89 996,849 +0.10(+0.28%)
Aug 09, 2012 35.81 35.89 35.70 35.79 970,600 -0.06(-0.17%)
Aug 08, 2012 35.66 35.86 35.64 35.85 1,579,985 +0.09(+0.24%)
Aug 07, 2012 35.86 35.96 35.76 35.76 1,547,451 -0.07(-0.19%)
Aug 06, 2012 35.99 36.04 35.81 35.83 1,638,943 -0.04(-0.10%)
Aug 03, 2012 35.82 35.96 35.74 35.87 2,217,221 +0.50(+1.41%)
Aug 02, 2012 35.41 35.49 35.10 35.37 1,391,045 -0.22(-0.63%)
Aug 01, 2012 35.88 36.01 35.59 35.59 1,513,137 -0.14(-0.38%)
Jul 31, 2012 35.89 35.94 35.73 35.73 4,675,609 -0.20(-0.55%)
Jul 30, 2012 35.84 36.06 35.78 35.93 1,529,087 +0.03(+0.09%)
Jul 27, 2012 35.52 36.02 35.52 35.90 1,475,809 +0.53(+1.50%)
Jul 26, 2012 35.34 35.46 35.22 35.37 1,244,422 +0.44(+1.25%)
Jul 25, 2012 35.19 35.20 34.87 34.93 1,411,178 -0.21(-0.59%)
Jul 24, 2012 35.47 35.49 34.96 35.14 1,490,966 -0.28(-0.79%)
Jul 23, 2012 35.39 35.49 35.30 35.42 1,244,987 -0.34(-0.94%)
Jul 20, 2012 35.72 35.91 35.69 35.76 1,207,872 -0.16(-0.43%)
Jul 19, 2012 35.84 36.01 35.62 35.91 1,549,293 +0.11(+0.31%)
Jul 18, 2012 35.53 35.82 35.48 35.80 1,395,945 +0.20(+0.56%)
Jul 17, 2012 35.40 35.62 35.18 35.60 1,214,978 +0.30(+0.85%)
Jul 16, 2012 35.32 35.41 35.19 35.30 1,029,722 -0.09(-0.25%)
Jul 13, 2012 34.96 35.39 34.96 35.39 1,133,119 +0.47(+1.34%)
Jul 12, 2012 34.83 35.01 34.72 34.92 2,715,187 -0.05(-0.14%)
Jul 11, 2012 34.98 35.05 34.81 34.97 1,357,323 +0.01(+0.04%)
Jul 10, 2012 35.15 35.26 34.86 34.96 1,337,940 -0.10(-0.28%)
Jul 09, 2012 35.13 35.14 34.93 35.06 1,004,002 -0.10(-0.28%)
Jul 06, 2012 35.00 35.18 34.96 35.16 1,600,338 -0.09(-0.27%)
Jul 05, 2012 35.29 35.36 35.15 35.25 1,248,802 -0.12(-0.33%)
Jul 03, 2012 35.21 35.37 35.12 35.37 1,496,184 +0.18(+0.51%)
Jul 02, 2012 35.10 35.21 34.97 35.19 1,270,612 +0.17(+0.48%)
Jun 29, 2012 34.95 35.04 34.87 35.02 1,655,670 +0.55(+1.61%)
Jun 28, 2012 34.24 34.49 34.04 34.47 1,355,515 +0.10(+0.29%)
Jun 27, 2012 34.11 34.43 34.11 34.37 1,012,121 +0.33(+0.97%)
Jun 26, 2012 34.03 34.15 33.83 34.04 1,507,125 +0.09(+0.26%)
Jun 25, 2012 34.07 34.07 33.81 33.95 1,475,860 -0.36(-1.06%)
Jun 22, 2012 34.28 34.38 34.15 34.31 1,064,033 +0.17(+0.48%)
Jun 21, 2012 34.72 34.82 34.12 34.15 1,714,104 -0.52(-1.51%)
Jun 20, 2012 34.82 34.85 34.52 34.67 1,599,375 -0.17(-0.50%)
Jun 19, 2012 34.78 34.99 34.68 34.85 2,199,889 +0.18(+0.53%)
Jun 18, 2012 34.44 34.68 34.38 34.66 2,588,655 +0.16(+0.47%)
Jun 15, 2012 34.36 34.56 34.33 34.50 2,323,788 +0.25(+0.72%)
Jun 14, 2012 34.05 34.35 34.03 34.25 7,928,611 +0.22(+0.63%)
Jun 13, 2012 34.11 34.30 33.93 34.04 1,201,561 -0.14(-0.42%)
Jun 12, 2012 34.04 34.18 33.84 34.18 1,339,971 +0.22(+0.65%)
Jun 11, 2012 34.44 34.48 33.92 33.96 1,394,310 -0.28(-0.83%)
Jun 08, 2012 33.98 34.25 33.88 34.24 2,480,895 +0.22(+0.63%)
Jun 07, 2012 34.16 34.25 33.98 34.03 2,614,809 +0.15(+0.46%)
Jun 06, 2012 33.51 33.88 33.50 33.87 1,740,509 +0.55(+1.65%)
Jun 05, 2012 33.11 33.38 33.04 33.32 1,490,209 +0.15(+0.47%)
Jun 04, 2012 33.21 33.27 32.99 33.17 1,476,839 -0.06(-0.19%)
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.