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, 2015 54.32 54.37 53.78 54.01 1,366,295 -0.39(-0.71%)
Apr 29, 2015 54.34 54.54 54.12 54.40 1,000,582 -0.19(-0.34%)
Apr 28, 2015 54.24 54.59 54.07 54.58 819,271 +0.32(+0.58%)
Apr 27, 2015 54.71 54.82 54.19 54.27 974,087 -0.45(-0.82%)
Apr 24, 2015 54.62 54.81 54.56 54.71 826,772 +0.06(+0.11%)
Apr 23, 2015 54.31 54.80 54.31 54.65 1,026,964 +0.26(+0.48%)
Apr 22, 2015 54.24 54.45 53.99 54.39 763,627 +0.14(+0.25%)
Apr 21, 2015 54.56 54.82 54.13 54.25 1,511,476 -0.30(-0.56%)
Apr 20, 2015 54.27 54.78 54.27 54.56 900,569 +0.50(+0.93%)
Apr 17, 2015 54.29 54.35 53.88 54.05 871,661 -0.46(-0.83%)
Apr 16, 2015 54.60 54.70 54.27 54.51 676,486 -0.19(-0.35%)
Apr 15, 2015 54.58 54.95 54.56 54.70 1,230,527 +0.28(+0.51%)
Apr 14, 2015 54.08 54.47 54.05 54.42 1,587,917 +0.31(+0.57%)
Apr 13, 2015 54.37 54.47 54.09 54.11 2,091,012 -0.36(-0.66%)
Apr 10, 2015 54.09 54.53 54.09 54.47 1,133,732 +0.37(+0.69%)
Apr 09, 2015 53.91 54.17 53.75 54.10 918,765 +0.10(+0.19%)
Apr 08, 2015 54.03 54.21 53.82 54.00 850,687 -0.10(-0.19%)
Apr 07, 2015 54.38 54.45 54.08 54.10 818,978 -0.34(-0.62%)
Apr 06, 2015 53.80 54.58 53.68 54.44 1,279,970 +0.61(+1.14%)
Apr 02, 2015 53.62 53.82 53.82 53.82 875,962 +0.10(+0.19%)
Apr 01, 2015 53.66 53.74 53.35 53.72 1,069,395 -0.02(-0.04%)
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%)
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.