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 (%)
Apr 30, 2014 49.79 50.07 49.73 50.03 976,639 +0.26(+0.52%)
Apr 29, 2014 49.95 50.06 49.74 49.77 1,444,034 -0.02(-0.04%)
Apr 28, 2014 49.72 49.87 49.39 49.79 1,278,644 +0.19(+0.39%)
Apr 25, 2014 49.43 49.61 49.39 49.60 1,045,854 +0.05(+0.11%)
Apr 24, 2014 49.66 49.68 49.42 49.54 988,416 +0.05(+0.11%)
Apr 23, 2014 49.44 49.71 49.44 49.49 811,968 +0.01(+0.01%)
Apr 22, 2014 49.56 49.60 49.41 49.48 1,074,568 -0.02(-0.04%)
Apr 21, 2014 49.48 49.57 49.37 49.50 943,411 +0.03(+0.05%)
Apr 17, 2014 49.54 49.48 49.48 49.48 845,292 -0.10(-0.20%)
Apr 16, 2014 49.38 49.59 49.30 49.58 1,334,792 +0.47(+0.95%)
Apr 15, 2014 48.78 49.14 48.62 49.11 1,796,666 +0.41(+0.85%)
Apr 14, 2014 48.59 48.78 48.37 48.70 1,483,136 +0.39(+0.82%)
Apr 11, 2014 48.39 48.62 48.23 48.30 1,129,144 -0.27(-0.55%)
Apr 10, 2014 49.12 49.30 48.45 48.57 1,348,562 -0.55(-1.12%)
Apr 09, 2014 49.04 49.12 48.80 49.12 1,181,688 +0.19(+0.38%)
Apr 08, 2014 48.59 49.01 48.49 48.93 1,731,010 +0.37(+0.76%)
Apr 07, 2014 48.93 48.99 48.56 48.56 1,036,052 -0.39(-0.81%)
Apr 04, 2014 49.42 49.63 48.88 48.96 903,402 -0.24(-0.49%)
Apr 03, 2014 49.24 49.30 49.10 49.20 603,572 +0.07(+0.14%)
Apr 02, 2014 49.08 49.20 48.90 49.13 797,037 +0.08(+0.17%)
Apr 01, 2014 49.11 49.14 48.77 49.05 1,541,925 +0.03(+0.06%)
Mar 31, 2014 48.72 49.07 48.66 49.02 1,076,477 +0.53(+1.10%)
Mar 28, 2014 48.33 48.57 48.30 48.48 738,792 +0.21(+0.44%)
Mar 27, 2014 48.20 48.37 48.08 48.27 786,656 +0.03(+0.07%)
Mar 26, 2014 48.53 48.61 48.22 48.23 787,809 -0.09(-0.18%)
Mar 25, 2014 48.30 48.39 48.11 48.32 824,321 +0.23(+0.48%)
Mar 24, 2014 48.27 48.42 47.93 48.09 978,547 -0.09(-0.18%)
Mar 21, 2014 48.17 48.60 48.16 48.18 876,640 +0.15(+0.30%)
Mar 20, 2014 47.87 48.06 47.73 48.03 680,707 +0.07(+0.15%)
Mar 19, 2014 48.42 48.49 47.72 47.96 1,040,869 -0.45(-0.93%)
Mar 18, 2014 48.26 48.50 48.16 48.41 778,129 +0.22(+0.45%)
Mar 17, 2014 47.93 48.22 47.90 48.19 954,007 +0.34(+0.71%)
Mar 14, 2014 47.57 47.99 47.53 47.85 1,259,489 +0.19(+0.39%)
Mar 13, 2014 47.92 48.01 47.57 47.67 1,015,608 -0.14(-0.29%)
Mar 12, 2014 47.38 47.83 47.38 47.81 515,980 +0.25(+0.52%)
Mar 11, 2014 47.79 47.87 47.47 47.56 720,113 -0.20(-0.42%)
Mar 10, 2014 47.80 47.85 47.61 47.76 961,534 -0.05(-0.11%)
Mar 07, 2014 47.85 47.93 47.54 47.81 747,276 +0.02(+0.04%)
Mar 06, 2014 47.91 47.96 47.73 47.79 836,895 -0.05(-0.10%)
Mar 05, 2014 48.03 48.04 47.78 47.84 605,472 -0.20(-0.41%)
Mar 04, 2014 47.81 48.11 47.77 48.04 851,398 +0.64(+1.34%)
Mar 03, 2014 47.40 47.57 47.18 47.40 1,525,710 -0.32(-0.68%)
Feb 28, 2014 47.45 47.87 47.45 47.73 870,356 +0.27(+0.56%)
Feb 27, 2014 47.26 47.47 47.24 47.46 829,144 +0.16(+0.34%)
Feb 26, 2014 47.45 47.57 47.25 47.30 702,355 -0.05(-0.11%)
Feb 25, 2014 47.44 47.65 47.28 47.36 1,109,542 -0.05(-0.11%)
Feb 24, 2014 47.38 47.80 47.28 47.41 859,566 +0.13(+0.28%)
Feb 21, 2014 47.32 47.48 47.24 47.28 914,812 +0.09(+0.18%)
Feb 20, 2014 46.83 47.31 46.81 47.19 868,488 +0.34(+0.72%)
Feb 19, 2014 47.06 47.34 46.81 46.85 834,058 -0.27(-0.58%)
Feb 18, 2014 47.16 47.22 47.05 47.12 1,384,301 +0.04(+0.08%)
Feb 14, 2014 46.69 47.08 47.08 47.08 764,145 +0.40(+0.87%)
Feb 13, 2014 46.08 46.73 46.08 46.68 1,011,377 +0.35(+0.76%)
Feb 12, 2014 46.41 46.52 46.25 46.33 827,623 -0.02(-0.04%)
Feb 11, 2014 45.88 46.44 45.86 46.35 1,522,418 +0.50(+1.08%)
Feb 10, 2014 45.76 45.88 45.64 45.85 1,366,516 +0.01(+0.03%)
Feb 07, 2014 45.50 45.86 45.43 45.84 1,014,166 +0.53(+1.17%)
Feb 06, 2014 44.97 45.31 44.94 45.31 797,208 +0.43(+0.96%)
Feb 05, 2014 44.96 45.01 44.66 44.88 1,038,701 -0.19(-0.41%)
Feb 04, 2014 45.14 45.18 44.83 45.06 2,157,266 +0.03(+0.07%)
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.