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 (%)
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%)
Sep 01, 2015 50.14 50.33 49.43 49.67 1,594,728 -1.42(-2.78%)
Aug 31, 2015 51.11 51.25 50.75 51.09 1,051,210 -0.26(-0.51%)
Aug 28, 2015 50.99 51.49 50.99 51.36 890,330 +0.19(+0.38%)
Aug 27, 2015 50.54 51.21 50.34 51.16 1,461,844 +1.10(+2.19%)
Aug 26, 2015 49.49 50.15 48.90 50.06 1,976,464 +1.06(+2.17%)
Aug 25, 2015 50.41 51.31 48.95 49.00 2,060,712 -0.92(-1.84%)
Aug 24, 2015 48.25 51.31 34.07 49.92 8,084,888 -1.80(-3.48%)
Aug 21, 2015 52.31 52.63 51.72 51.72 1,860,459 -1.09(-2.07%)
Aug 20, 2015 53.12 53.35 52.79 52.81 990,900 -0.61(-1.15%)
Aug 19, 2015 53.55 53.75 53.09 53.42 760,206 -0.33(-0.62%)
Aug 18, 2015 53.87 53.91 53.67 53.75 659,803 -0.15(-0.27%)
Aug 17, 2015 53.51 54.00 53.39 53.90 624,520 +0.24(+0.44%)
Aug 14, 2015 53.31 53.68 53.29 53.66 1,650,776 +0.29(+0.53%)
Aug 13, 2015 53.41 53.50 53.18 53.38 834,993 -0.13(-0.23%)
Aug 12, 2015 52.86 53.59 52.84 53.50 1,078,933 +0.30(+0.56%)
Aug 11, 2015 53.00 53.30 52.98 53.21 770,461 -0.17(-0.31%)
Aug 10, 2015 53.05 53.39 53.05 53.37 703,983 +0.45(+0.84%)
Aug 07, 2015 52.82 52.96 52.70 52.93 757,593 +0.01(+0.03%)
Aug 06, 2015 52.87 52.94 52.58 52.91 810,395 +0.00(+0.00%)
Aug 05, 2015 52.87 53.23 52.87 52.91 463,131 +0.19(+0.37%)
Aug 04, 2015 52.98 53.06 52.65 52.72 705,597 -0.28(-0.54%)
Aug 03, 2015 53.02 53.18 52.77 53.00 814,751 -0.06(-0.12%)
Jul 31, 2015 53.14 53.39 53.02 53.07 999,193 -0.01(-0.03%)
Jul 30, 2015 52.82 53.17 52.78 53.08 682,429 +0.13(+0.25%)
Jul 29, 2015 52.54 52.99 52.50 52.95 820,340 +0.36(+0.69%)
Jul 28, 2015 52.20 52.63 52.01 52.59 1,457,311 +0.51(+0.97%)
Jul 27, 2015 51.77 52.20 51.77 52.08 1,775,600 +0.04(+0.08%)
Jul 24, 2015 52.44 52.50 51.97 52.04 918,644 -0.47(-0.90%)
Jul 23, 2015 52.87 52.91 52.36 52.51 912,953 -0.36(-0.68%)
Jul 22, 2015 52.61 53.00 52.61 52.87 1,797,620 +0.00(+0.00%)
Jul 21, 2015 53.20 53.27 52.76 52.87 699,361 -0.37(-0.69%)
Jul 20, 2015 53.31 53.43 53.09 53.24 1,194,060 -0.13(-0.25%)
Jul 17, 2015 53.66 53.75 53.34 53.37 629,791 -0.45(-0.83%)
Jul 16, 2015 53.46 53.86 53.46 53.82 819,111 +0.45(+0.83%)
Jul 15, 2015 53.41 53.52 53.24 53.37 736,365 -0.14(-0.26%)
Jul 14, 2015 53.32 53.57 53.32 53.51 1,205,510 +0.10(+0.20%)
Jul 13, 2015 53.21 53.45 53.19 53.41 627,642 +0.37(+0.69%)
Jul 10, 2015 53.02 53.22 52.86 53.04 775,838 +0.42(+0.81%)
Jul 09, 2015 53.21 53.24 52.60 52.61 603,375 -0.10(-0.18%)
Jul 08, 2015 52.93 53.10 52.62 52.71 956,981 -0.56(-1.04%)
Jul 07, 2015 52.54 53.34 52.36 53.27 1,249,608 +0.72(+1.38%)
Jul 06, 2015 52.35 52.64 52.33 52.54 907,008 -0.17(-0.33%)
Jul 02, 2015 52.58 52.72 52.72 52.72 1,868,075 +0.17(+0.33%)
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.