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 30, 2015 54.21 54.22 53.96 53.99 1,452,684 -0.10(-0.18%)
Nov 27, 2015 54.02 54.16 53.92 54.09 348,185 +0.05(+0.09%)
Nov 25, 2015 54.06 54.04 54.04 54.04 1,652,249 -0.01(-0.03%)
Nov 24, 2015 53.64 54.18 53.55 54.05 1,167,703 +0.15(+0.27%)
Nov 23, 2015 53.73 54.12 53.73 53.90 1,110,022 +0.07(+0.13%)
Nov 20, 2015 53.85 54.12 53.71 53.83 822,727 +0.12(+0.22%)
Nov 19, 2015 53.50 53.78 53.50 53.71 960,231 +0.17(+0.31%)
Nov 18, 2015 52.90 53.59 52.87 53.55 1,032,176 +0.71(+1.34%)
Nov 17, 2015 53.33 53.46 52.75 52.84 1,188,584 -0.48(-0.91%)
Nov 16, 2015 52.35 53.35 52.35 53.32 1,094,277 +0.88(+1.69%)
Nov 13, 2015 52.67 52.87 52.36 52.44 1,098,759 -0.33(-0.62%)
Nov 12, 2015 53.38 53.52 52.77 52.77 1,630,927 -0.91(-1.70%)
Nov 11, 2015 53.71 53.87 53.62 53.68 1,011,801 +0.04(+0.07%)
Nov 10, 2015 53.26 53.66 53.26 53.64 862,415 +0.27(+0.51%)
Nov 09, 2015 53.48 53.51 53.16 53.37 1,210,747 -0.26(-0.48%)
Nov 06, 2015 54.18 54.18 53.24 53.63 1,805,914 -0.73(-1.34%)
Nov 05, 2015 54.49 54.58 54.23 54.36 902,914 -0.08(-0.14%)
Nov 04, 2015 54.65 54.67 54.32 54.44 1,027,568 -0.11(-0.19%)
Nov 03, 2015 54.36 54.71 54.30 54.54 1,236,963 +0.12(+0.22%)
Nov 02, 2015 53.99 54.47 53.86 54.42 1,128,646 +0.49(+0.91%)
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%)
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.