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 (%)
Jan 31, 2014 45.66 46.31 45.61 46.05 1,846,512 -0.15(-0.32%)
Jan 30, 2014 45.94 46.29 45.90 46.20 1,771,188 +0.47(+1.03%)
Jan 29, 2014 45.74 45.93 45.59 45.72 1,541,044 -0.32(-0.69%)
Jan 28, 2014 45.99 46.08 45.89 46.04 938,032 +0.14(+0.30%)
Jan 27, 2014 46.12 46.18 45.79 45.90 1,329,125 -0.11(-0.23%)
Jan 24, 2014 46.66 46.68 46.01 46.01 2,198,250 -0.86(-1.84%)
Jan 23, 2014 47.01 47.07 46.68 46.87 831,774 -0.34(-0.72%)
Jan 22, 2014 47.16 47.26 47.07 47.21 1,066,090 +0.08(+0.17%)
Jan 21, 2014 47.07 47.24 46.89 47.13 971,467 +0.25(+0.52%)
Jan 17, 2014 46.94 46.88 46.88 46.88 1,308,519 -0.11(-0.23%)
Jan 16, 2014 46.83 47.01 46.77 46.99 1,115,796 +0.10(+0.21%)
Jan 15, 2014 46.82 46.95 46.81 46.89 837,014 +0.07(+0.16%)
Jan 14, 2014 46.55 46.84 46.55 46.82 1,656,288 +0.26(+0.56%)
Jan 13, 2014 46.93 47.06 46.47 46.56 1,145,934 -0.46(-0.99%)
Jan 10, 2014 46.82 47.11 46.82 47.02 1,240,320 +0.31(+0.67%)
Jan 09, 2014 46.74 46.76 46.55 46.71 1,224,401 +0.10(+0.21%)
Jan 08, 2014 46.81 46.82 46.48 46.61 1,403,192 -0.23(-0.48%)
Jan 07, 2014 46.59 46.89 46.59 46.84 1,170,071 +0.34(+0.73%)
Jan 06, 2014 46.75 46.77 46.45 46.50 1,334,823 -0.15(-0.33%)
Jan 03, 2014 46.71 46.79 46.50 46.65 768,281 +0.01(+0.03%)
Jan 02, 2014 47.17 47.19 46.55 46.64 1,413,405 -0.66(-1.40%)
Dec 31, 2013 47.29 47.30 47.30 47.30 894,770 +0.09(+0.18%)
Dec 30, 2013 47.22 47.26 47.11 47.22 770,848 +0.05(+0.10%)
Dec 27, 2013 47.19 47.27 47.10 47.17 737,775 +0.11(+0.23%)
Dec 26, 2013 47.09 47.15 46.97 47.06 684,087 +0.07(+0.14%)
Dec 24, 2013 46.84 47.05 46.80 47.00 539,008 +0.20(+0.43%)
Dec 23, 2013 46.81 46.91 46.75 46.80 1,180,076 +0.13(+0.27%)
Dec 20, 2013 46.25 46.74 46.22 46.67 1,647,560 +0.43(+0.92%)
Dec 19, 2013 46.34 46.40 46.05 46.25 1,204,787 -0.24(-0.51%)
Dec 18, 2013 45.94 46.48 45.48 46.48 1,127,134 +0.62(+1.36%)
Dec 17, 2013 45.93 45.97 45.74 45.86 980,579 -0.12(-0.26%)
Dec 16, 2013 45.79 46.05 45.78 45.98 1,891,501 +0.23(+0.50%)
Dec 13, 2013 45.74 45.84 45.60 45.75 1,113,946 +0.06(+0.13%)
Dec 12, 2013 45.65 45.87 45.61 45.69 1,368,037 +0.07(+0.16%)
Dec 11, 2013 46.23 46.23 45.56 45.61 1,401,006 -0.57(-1.24%)
Dec 10, 2013 46.33 46.40 46.14 46.19 1,012,515 -0.26(-0.57%)
Dec 09, 2013 46.61 46.63 46.38 46.45 749,886 -0.03(-0.06%)
Dec 06, 2013 46.19 46.48 46.16 46.48 932,352 +0.67(+1.46%)
Dec 05, 2013 45.87 45.94 45.75 45.80 1,103,566 -0.16(-0.36%)
Dec 04, 2013 45.79 46.19 45.63 45.97 1,204,776 -0.11(-0.23%)
Dec 03, 2013 46.06 46.21 45.86 46.07 1,496,943 -0.07(-0.16%)
Dec 02, 2013 46.33 46.53 46.12 46.15 2,189,997 -0.01(-0.03%)
Nov 29, 2013 46.55 46.63 46.16 46.16 335,668 -0.32(-0.69%)
Nov 27, 2013 46.41 46.52 46.36 46.48 1,181,282 +0.00(+0.00%)
Nov 26, 2013 46.57 46.67 46.40 46.48 844,709 -0.14(-0.30%)
Nov 25, 2013 46.83 46.86 46.55 46.62 583,440 -0.13(-0.28%)
Nov 22, 2013 46.56 46.77 46.42 46.75 973,649 +0.21(+0.45%)
Nov 21, 2013 46.38 46.59 46.32 46.54 3,051,983 +0.26(+0.55%)
Nov 20, 2013 46.57 46.74 46.19 46.28 1,555,999 -0.26(-0.57%)
Nov 19, 2013 46.65 46.77 46.47 46.55 784,940 -0.14(-0.30%)
Nov 18, 2013 46.87 46.90 46.62 46.69 761,868 -0.06(-0.13%)
Nov 15, 2013 46.70 46.76 46.49 46.75 871,510 +0.14(+0.30%)
Nov 14, 2013 46.34 46.68 46.30 46.61 1,597,495 +0.66(+1.45%)
Nov 12, 2013 46.07 46.10 45.81 45.94 640,418 -0.21(-0.46%)
Nov 11, 2013 46.15 46.23 46.05 46.15 1,027,373 +0.01(+0.01%)
Nov 08, 2013 45.72 46.15 45.57 46.15 1,746,856 +0.37(+0.80%)
Nov 07, 2013 46.59 46.59 45.75 45.78 808,964 -0.71(-1.53%)
Nov 06, 2013 46.27 46.50 46.27 46.49 635,850 +0.32(+0.68%)
Nov 05, 2013 46.21 46.36 46.10 46.17 887,458 -0.20(-0.44%)
Nov 04, 2013 46.19 46.38 46.09 46.38 1,427,134 +0.26(+0.56%)
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.