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 (%)
Mar 31, 2015 53.82 54.02 53.62 53.74 1,578,729 -0.25(-0.46%)
Mar 30, 2015 53.62 54.11 53.60 53.99 1,441,205 +0.57(+1.07%)
Mar 27, 2015 53.30 53.51 53.20 53.42 1,596,365 +0.14(+0.26%)
Mar 26, 2015 53.37 53.56 53.14 53.28 1,967,436 -0.22(-0.41%)
Mar 25, 2015 54.14 54.27 53.48 53.50 3,082,546 -0.56(-1.04%)
Mar 24, 2015 54.49 54.54 54.05 54.06 1,038,960 -0.47(-0.87%)
Mar 23, 2015 54.39 54.73 54.39 54.53 2,481,486 +0.07(+0.13%)
Mar 20, 2015 53.90 54.47 53.90 54.46 2,262,109 +0.70(+1.31%)
Mar 19, 2015 53.94 54.09 53.68 53.76 827,643 -0.34(-0.62%)
Mar 18, 2015 53.08 54.33 53.02 54.09 1,398,751 +0.87(+1.63%)
Mar 17, 2015 53.03 53.29 52.99 53.23 810,477 -0.06(-0.12%)
Mar 16, 2015 52.73 53.32 52.73 53.29 2,251,478 +0.67(+1.27%)
Mar 13, 2015 52.93 52.98 52.16 52.62 1,327,528 -0.42(-0.80%)
Mar 12, 2015 52.52 53.14 52.35 53.04 1,798,546 +0.72(+1.37%)
Mar 11, 2015 52.55 52.55 52.20 52.32 1,248,700 -0.13(-0.25%)
Mar 10, 2015 52.71 52.86 52.44 52.45 1,837,241 -0.57(-1.08%)
Mar 09, 2015 52.86 53.16 52.82 53.03 2,120,069 +0.17(+0.32%)
Mar 06, 2015 53.57 53.70 52.71 52.86 1,830,516 -1.02(-1.89%)
Mar 05, 2015 53.84 54.02 53.75 53.88 1,146,380 +0.11(+0.20%)
Mar 04, 2015 53.93 54.08 53.70 53.77 1,606,472 -0.31(-0.58%)
Mar 03, 2015 53.96 54.13 53.82 54.08 1,495,904 -0.05(-0.09%)
Mar 02, 2015 54.41 54.44 53.95 54.13 1,868,734 -0.23(-0.43%)
Feb 27, 2015 54.51 54.57 54.35 54.36 1,060,002 -0.15(-0.28%)
Feb 26, 2015 54.74 54.76 54.39 54.51 766,376 -0.22(-0.40%)
Feb 25, 2015 55.01 55.04 54.64 54.73 1,368,837 -0.26(-0.47%)
Feb 24, 2015 54.98 55.15 54.77 54.99 1,649,464 +0.07(+0.12%)
Feb 23, 2015 54.77 54.92 54.68 54.92 1,066,566 +0.06(+0.11%)
Feb 20, 2015 54.60 54.87 54.30 54.86 1,011,560 +0.16(+0.30%)
Feb 19, 2015 54.74 54.86 54.57 54.70 1,281,390 -0.18(-0.32%)
Feb 18, 2015 54.40 54.90 54.34 54.87 1,575,483 +0.34(+0.63%)
Feb 17, 2015 54.33 54.62 54.18 54.53 1,296,665 +0.08(+0.15%)
Feb 13, 2015 54.70 54.45 54.45 54.45 1,215,682 -0.20(-0.36%)
Feb 12, 2015 54.53 54.70 54.35 54.65 1,416,443 +0.31(+0.58%)
Feb 11, 2015 54.73 54.73 54.10 54.33 1,126,930 -0.43(-0.79%)
Feb 10, 2015 54.44 54.83 54.16 54.77 1,267,077 +0.57(+1.05%)
Feb 09, 2015 54.27 54.60 54.02 54.20 1,146,174 -0.29(-0.54%)
Feb 06, 2015 55.43 55.43 54.29 54.49 2,126,607 -0.79(-1.44%)
Feb 05, 2015 55.10 55.34 54.92 55.29 1,153,606 +0.41(+0.75%)
Feb 04, 2015 55.13 55.30 54.76 54.87 1,413,743 -0.44(-0.80%)
Feb 03, 2015 54.89 55.32 54.74 55.32 2,932,884 +0.71(+1.30%)
Feb 02, 2015 54.22 54.65 53.64 54.61 1,727,144 +0.55(+1.01%)
Jan 30, 2015 54.55 54.81 54.02 54.06 2,277,343 -0.89(-1.62%)
Jan 29, 2015 54.46 55.02 54.01 54.95 1,699,056 +0.57(+1.06%)
Jan 28, 2015 55.22 55.38 54.25 54.38 1,824,305 -0.58(-1.06%)
Jan 27, 2015 54.82 55.20 54.81 54.96 1,566,950 -0.32(-0.58%)
Jan 26, 2015 55.10 55.29 54.69 55.28 1,591,669 +0.13(+0.24%)
Jan 23, 2015 55.38 55.42 55.11 55.15 1,582,355 -0.25(-0.44%)
Jan 22, 2015 55.18 55.44 54.77 55.39 1,793,100 +0.45(+0.82%)
Jan 21, 2015 54.50 54.98 54.26 54.94 2,031,379 +0.36(+0.65%)
Jan 20, 2015 54.71 54.74 54.14 54.59 2,803,205 +0.12(+0.23%)
Jan 16, 2015 53.91 54.51 53.75 54.46 2,152,804 +0.59(+1.09%)
Jan 15, 2015 54.20 54.27 53.70 53.88 1,784,791 -0.10(-0.19%)
Jan 14, 2015 53.37 54.01 53.31 53.98 2,397,095 +0.09(+0.16%)
Jan 13, 2015 54.16 54.66 53.48 53.89 2,537,997 +0.10(+0.18%)
Jan 12, 2015 54.15 54.20 53.56 53.79 2,107,810 -0.29(-0.53%)
Jan 09, 2015 54.61 54.62 53.89 54.08 1,854,980 -0.42(-0.78%)
Jan 08, 2015 54.18 54.61 54.07 54.51 2,122,970 +0.77(+1.43%)
Jan 07, 2015 53.43 53.81 53.26 53.74 1,986,855 +0.62(+1.16%)
Jan 06, 2015 53.56 53.98 53.03 53.12 1,687,020 -0.35(-0.65%)
Jan 05, 2015 54.07 54.26 53.33 53.47 2,857,452 -0.89(-1.64%)
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.