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 (%)
Oct 30, 2015 53.97 54.21 53.81 53.93 1,398,355 +0.04(+0.07%)
Oct 29, 2015 54.47 54.47 53.61 53.90 1,083,769 -0.20(-0.36%)
Oct 28, 2015 53.78 54.20 53.45 54.09 1,263,112 +0.33(+0.61%)
Oct 27, 2015 53.94 54.04 53.56 53.76 1,141,539 -0.32(-0.58%)
Oct 26, 2015 54.26 54.30 53.96 54.08 864,815 -0.22(-0.40%)
Oct 23, 2015 54.58 54.61 54.07 54.30 1,248,254 -0.09(-0.17%)
Oct 22, 2015 53.75 54.45 53.72 54.39 1,041,709 +0.94(+1.76%)
Oct 21, 2015 53.71 53.89 53.41 53.45 854,725 -0.20(-0.38%)
Oct 20, 2015 53.43 53.77 53.39 53.65 1,150,850 +0.08(+0.16%)
Oct 19, 2015 53.43 53.57 53.31 53.57 1,062,063 -0.04(-0.08%)
Oct 16, 2015 53.47 53.62 53.31 53.61 730,099 +0.21(+0.39%)
Oct 15, 2015 52.93 53.40 52.75 53.40 909,180 +0.48(+0.90%)
Oct 14, 2015 53.05 53.28 52.84 52.92 805,797 -0.18(-0.33%)
Oct 13, 2015 53.15 53.43 53.03 53.10 1,571,270 -0.27(-0.50%)
Oct 12, 2015 53.23 53.45 53.19 53.36 875,617 +0.08(+0.14%)
Oct 09, 2015 53.41 53.48 53.19 53.29 1,182,040 -0.05(-0.09%)
Oct 08, 2015 52.54 53.41 52.53 53.33 1,104,102 +0.64(+1.21%)
Oct 07, 2015 52.55 52.79 52.31 52.70 1,074,291 +0.38(+0.72%)
Oct 06, 2015 52.41 52.47 52.20 52.32 3,231,419 -0.10(-0.19%)
Oct 05, 2015 51.70 52.46 51.70 52.42 1,377,856 +1.02(+1.98%)
Oct 02, 2015 50.47 51.41 50.30 51.40 1,423,695 +0.68(+1.34%)
Oct 01, 2015 51.21 51.22 50.32 50.72 1,447,104 -0.32(-0.63%)
Sep 30, 2015 50.57 51.07 50.44 51.04 1,305,979 +0.84(+1.68%)
Sep 29, 2015 50.21 50.38 49.94 50.20 1,073,438 +0.08(+0.15%)
Sep 28, 2015 50.67 50.80 50.04 50.12 1,393,276 -0.83(-1.64%)
Sep 25, 2015 51.03 51.37 50.74 50.96 1,562,048 +0.25(+0.49%)
Sep 24, 2015 50.23 50.82 50.16 50.71 1,251,433 +0.17(+0.33%)
Sep 23, 2015 50.65 50.75 50.40 50.54 1,331,221 -0.09(-0.18%)
Sep 22, 2015 50.59 50.88 50.45 50.63 840,485 -0.49(-0.97%)
Sep 21, 2015 51.08 51.45 51.01 51.13 776,201 +0.23(+0.45%)
Sep 18, 2015 50.95 51.36 50.76 50.90 1,387,857 -0.69(-1.33%)
Sep 17, 2015 51.48 52.32 51.41 51.59 1,365,948 +0.10(+0.19%)
Sep 16, 2015 50.97 51.54 50.94 51.49 763,808 +0.61(+1.20%)
Sep 15, 2015 50.50 50.96 50.37 50.88 859,735 +0.53(+1.05%)
Sep 14, 2015 50.45 50.56 50.27 50.35 1,246,130 -0.14(-0.28%)
Sep 11, 2015 50.14 50.49 49.99 50.49 866,442 +0.17(+0.33%)
Sep 10, 2015 50.15 50.72 50.14 50.32 931,933 +0.08(+0.15%)
Sep 09, 2015 51.27 51.27 50.16 50.24 1,215,934 -0.70(-1.38%)
Sep 08, 2015 50.67 50.95 50.40 50.95 1,328,863 +1.18(+2.36%)
Sep 04, 2015 49.97 49.77 49.77 49.77 1,070,162 -0.70(-1.38%)
Sep 03, 2015 50.32 50.90 50.26 50.47 1,165,542 +0.32(+0.64%)
Sep 02, 2015 50.16 50.26 49.56 50.15 1,096,411 +0.47(+0.95%)
Sep 01, 2015 50.14 50.33 49.43 49.67 1,594,728 -1.42(-2.78%)
Aug 31, 2015 51.11 51.25 50.75 51.09 1,051,210 -0.26(-0.51%)
Aug 28, 2015 50.99 51.49 50.99 51.36 890,330 +0.19(+0.38%)
Aug 27, 2015 50.54 51.21 50.34 51.16 1,461,844 +1.10(+2.19%)
Aug 26, 2015 49.49 50.15 48.90 50.06 1,976,464 +1.06(+2.17%)
Aug 25, 2015 50.41 51.31 48.95 49.00 2,060,712 -0.92(-1.84%)
Aug 24, 2015 48.25 51.31 34.07 49.92 8,084,888 -1.80(-3.48%)
Aug 21, 2015 52.31 52.63 51.72 51.72 1,860,459 -1.09(-2.07%)
Aug 20, 2015 53.12 53.35 52.79 52.81 990,900 -0.61(-1.15%)
Aug 19, 2015 53.55 53.75 53.09 53.42 760,206 -0.33(-0.62%)
Aug 18, 2015 53.87 53.91 53.67 53.75 659,803 -0.15(-0.27%)
Aug 17, 2015 53.51 54.00 53.39 53.90 624,520 +0.24(+0.44%)
Aug 14, 2015 53.31 53.68 53.29 53.66 1,650,776 +0.29(+0.53%)
Aug 13, 2015 53.41 53.50 53.18 53.38 834,993 -0.13(-0.23%)
Aug 12, 2015 52.86 53.59 52.84 53.50 1,078,933 +0.30(+0.56%)
Aug 11, 2015 53.00 53.30 52.98 53.21 770,461 -0.17(-0.31%)
Aug 10, 2015 53.05 53.39 53.05 53.37 703,983 +0.45(+0.84%)
Aug 07, 2015 52.82 52.96 52.70 52.93 757,593 +0.01(+0.03%)
Aug 06, 2015 52.87 52.94 52.58 52.91 810,395 +0.00(+0.00%)
Aug 05, 2015 52.87 53.23 52.87 52.91 463,131 +0.19(+0.37%)
Aug 04, 2015 52.98 53.06 52.65 52.72 705,597 -0.28(-0.54%)
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.