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 (%)
Nov 28, 2014 53.55 53.80 53.51 53.57 609,271 +0.00(+0.00%)
Nov 26, 2014 53.51 53.57 53.57 53.57 912,472 +0.09(+0.17%)
Nov 25, 2014 53.59 53.64 53.28 53.48 1,920,124 -0.04(-0.08%)
Nov 24, 2014 53.68 53.69 53.48 53.52 921,232 -0.02(-0.04%)
Nov 21, 2014 53.75 53.81 53.32 53.54 1,205,215 +0.24(+0.45%)
Nov 20, 2014 53.07 53.35 53.05 53.30 1,546,638 +0.04(+0.08%)
Nov 19, 2014 53.30 53.34 53.04 53.26 1,347,199 -0.07(-0.13%)
Nov 18, 2014 53.17 53.49 53.12 53.33 904,985 +0.21(+0.40%)
Nov 17, 2014 52.74 53.18 52.73 53.12 1,423,980 +0.29(+0.54%)
Nov 14, 2014 53.03 53.09 52.77 52.84 779,885 -0.24(-0.45%)
Nov 13, 2014 53.33 53.43 52.96 53.07 1,943,926 -0.19(-0.36%)
Nov 12, 2014 53.29 53.32 53.06 53.26 667,629 -0.22(-0.42%)
Nov 11, 2014 53.64 53.65 53.36 53.49 1,103,887 -0.12(-0.22%)
Nov 10, 2014 53.42 53.62 53.34 53.60 1,765,776 +0.20(+0.38%)
Nov 07, 2014 53.16 53.40 53.03 53.40 1,554,333 +0.18(+0.34%)
Nov 06, 2014 53.54 53.54 52.89 53.22 1,140,948 -0.27(-0.51%)
Nov 05, 2014 53.30 53.52 53.16 53.49 1,016,144 +0.48(+0.91%)
Nov 04, 2014 53.12 53.32 52.84 53.01 1,246,120 -0.18(-0.33%)
Nov 03, 2014 53.11 53.34 53.03 53.18 1,776,999 +0.12(+0.22%)
Oct 31, 2014 53.21 53.21 52.76 53.07 1,174,712 +0.39(+0.73%)
Oct 30, 2014 51.92 52.79 51.92 52.68 1,130,550 +0.66(+1.27%)
Oct 29, 2014 52.17 52.33 51.59 52.02 1,496,807 -0.07(-0.13%)
Oct 28, 2014 51.76 52.14 51.58 52.09 1,528,540 +0.52(+1.00%)
Oct 27, 2014 51.43 51.58 51.58 51.57 1,349,527 -0.01(-0.01%)
Oct 24, 2014 51.19 51.59 51.12 51.58 1,241,755 +0.41(+0.81%)
Oct 23, 2014 51.09 51.48 51.02 51.17 1,465,115 +0.45(+0.90%)
Oct 22, 2014 50.90 51.25 50.70 50.71 1,466,213 -0.07(-0.15%)
Oct 21, 2014 50.21 50.82 50.08 50.78 2,337,002 +0.67(+1.34%)
Oct 20, 2014 49.43 50.13 49.43 50.11 1,674,572 +0.57(+1.15%)
Oct 17, 2014 49.73 49.76 49.29 49.54 1,664,222 +0.39(+0.79%)
Oct 16, 2014 48.38 49.35 48.33 49.16 2,334,448 +0.18(+0.36%)
Oct 15, 2014 49.37 49.22 47.95 48.98 2,927,776 -0.39(-0.78%)
Oct 14, 2014 49.24 49.83 49.07 49.37 2,182,088 +0.35(+0.72%)
Oct 13, 2014 49.39 49.75 48.99 49.01 2,047,732 -0.41(-0.82%)
Oct 10, 2014 49.46 49.98 49.41 49.42 1,579,140 -0.03(-0.06%)
Oct 09, 2014 50.33 50.47 49.43 49.45 953,086 -0.98(-1.94%)
Oct 08, 2014 49.50 50.45 49.43 50.43 779,255 +0.94(+1.89%)
Oct 07, 2014 49.81 50.02 49.49 49.49 924,120 -0.51(-1.02%)
Oct 06, 2014 50.17 50.26 49.79 50.00 993,366 -0.05(-0.09%)
Oct 03, 2014 49.93 50.13 49.72 50.04 1,180,706 +0.37(+0.74%)
Oct 02, 2014 49.67 49.89 49.31 49.68 1,509,366 -0.03(-0.07%)
Oct 01, 2014 50.09 50.23 49.64 49.71 1,487,398 -0.44(-0.88%)
Sep 30, 2014 50.37 50.52 50.01 50.15 752,183 -0.14(-0.27%)
Sep 29, 2014 49.92 50.34 49.92 50.29 937,067 +0.02(+0.04%)
Sep 26, 2014 50.11 50.40 49.87 50.27 615,031 +0.26(+0.53%)
Sep 25, 2014 50.47 50.49 49.98 50.00 1,413,709 -0.56(-1.10%)
Sep 24, 2014 50.43 50.63 50.21 50.56 680,715 +0.15(+0.31%)
Sep 23, 2014 50.72 50.78 50.40 50.41 1,215,166 -0.43(-0.85%)
Sep 22, 2014 51.14 51.14 50.84 50.84 1,345,644 -0.33(-0.65%)
Sep 19, 2014 51.22 51.37 51.11 51.17 762,521 +0.08(+0.16%)
Sep 18, 2014 51.27 51.27 50.97 51.09 807,256 -0.07(-0.13%)
Sep 17, 2014 51.29 51.42 51.01 51.15 728,111 -0.09(-0.18%)
Sep 16, 2014 50.87 51.38 50.87 51.25 796,049 +0.31(+0.61%)
Sep 15, 2014 50.88 51.05 50.81 50.94 664,144 +0.08(+0.16%)
Sep 12, 2014 51.38 51.39 50.71 50.86 1,261,634 -0.57(-1.11%)
Sep 11, 2014 51.03 51.44 51.03 51.43 1,612,417 +0.24(+0.46%)
Sep 10, 2014 51.18 51.24 50.90 51.19 1,725,952 +0.04(+0.08%)
Sep 09, 2014 51.55 51.55 51.11 51.15 2,337,812 -0.43(-0.84%)
Sep 08, 2014 51.75 51.78 51.44 51.59 935,983 -0.25(-0.48%)
Sep 05, 2014 51.40 51.83 51.40 51.83 740,401 +0.38(+0.73%)
Sep 04, 2014 51.64 51.69 51.31 51.46 1,643,521 -0.11(-0.21%)
Sep 03, 2014 51.65 51.76 51.51 51.57 592,819 +0.11(+0.21%)
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.