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 (%)
Jul 31, 2012 36.26 36.31 36.09 36.09 4,628,760 -0.20(-0.56%)
Jul 30, 2012 36.21 36.42 36.14 36.29 1,513,766 +0.03(+0.09%)
Jul 27, 2012 35.88 36.38 35.88 36.26 1,461,021 +0.54(+1.50%)
Jul 26, 2012 35.70 35.82 35.58 35.73 1,231,953 +0.44(+1.25%)
Jul 25, 2012 35.54 35.55 35.22 35.29 1,397,038 -0.21(-0.59%)
Jul 24, 2012 35.83 35.85 35.31 35.49 1,476,027 -0.28(-0.79%)
Jul 23, 2012 35.75 35.85 35.66 35.78 1,232,512 -0.34(-0.94%)
Jul 20, 2012 36.08 36.28 36.05 36.12 1,195,769 -0.16(-0.43%)
Jul 19, 2012 36.20 36.37 35.99 36.28 1,533,769 +0.11(+0.31%)
Jul 18, 2012 35.89 36.19 35.84 36.16 1,381,958 +0.20(+0.56%)
Jul 17, 2012 35.76 35.99 35.54 35.96 1,202,804 +0.30(+0.85%)
Jul 16, 2012 35.68 35.76 35.54 35.66 1,019,404 -0.09(-0.25%)
Jul 13, 2012 35.32 35.75 35.32 35.75 1,121,765 +0.47(+1.34%)
Jul 12, 2012 35.18 35.36 35.07 35.27 2,687,981 -0.05(-0.14%)
Jul 11, 2012 35.34 35.40 35.16 35.32 1,343,723 +0.01(+0.04%)
Jul 10, 2012 35.50 35.61 35.21 35.31 1,324,534 -0.10(-0.28%)
Jul 09, 2012 35.49 35.49 35.28 35.41 993,942 -0.10(-0.28%)
Jul 06, 2012 35.35 35.54 35.32 35.51 1,584,303 -0.09(-0.27%)
Jul 05, 2012 35.65 35.72 35.51 35.61 1,236,289 -0.12(-0.33%)
Jul 03, 2012 35.57 35.73 35.48 35.73 1,481,192 +0.18(+0.51%)
Jul 02, 2012 35.45 35.57 35.32 35.54 1,257,881 +0.17(+0.48%)
Jun 29, 2012 35.30 35.39 35.22 35.37 1,639,080 +0.56(+1.61%)
Jun 28, 2012 34.59 34.84 34.39 34.81 1,341,933 +0.10(+0.29%)
Jun 27, 2012 34.46 34.78 34.46 34.71 1,001,979 +0.33(+0.97%)
Jun 26, 2012 34.37 34.49 34.17 34.38 1,492,024 +0.09(+0.26%)
Jun 25, 2012 34.42 34.42 34.15 34.29 1,461,072 -0.37(-1.06%)
Jun 22, 2012 34.63 34.73 34.49 34.66 1,053,371 +0.17(+0.48%)
Jun 21, 2012 35.07 35.17 34.47 34.49 1,696,929 -0.53(-1.51%)
Jun 20, 2012 35.17 35.20 34.87 35.02 1,583,349 -0.18(-0.50%)
Jun 19, 2012 35.14 35.34 35.03 35.20 2,177,846 +0.19(+0.53%)
Jun 18, 2012 34.79 35.03 34.73 35.01 2,562,717 +0.16(+0.47%)
Jun 15, 2012 34.71 34.91 34.68 34.85 2,300,503 +0.25(+0.72%)
Jun 14, 2012 34.40 34.70 34.37 34.60 7,849,167 +0.22(+0.63%)
Jun 13, 2012 34.45 34.64 34.28 34.38 1,189,521 -0.14(-0.42%)
Jun 12, 2012 34.38 34.53 34.18 34.53 1,326,545 +0.22(+0.65%)
Jun 11, 2012 34.79 34.83 34.26 34.30 1,380,339 -0.29(-0.83%)
Jun 08, 2012 34.32 34.59 34.23 34.59 2,456,037 +0.22(+0.63%)
Jun 07, 2012 34.50 34.59 34.32 34.37 2,588,608 +0.16(+0.46%)
Jun 06, 2012 33.85 34.23 33.84 34.21 1,723,070 +0.55(+1.65%)
Jun 05, 2012 33.45 33.72 33.38 33.66 1,475,277 +0.16(+0.47%)
Jun 04, 2012 33.54 33.60 33.32 33.50 1,462,042 -0.06(-0.19%)
Jun 01, 2012 33.83 33.90 33.53 33.57 3,265,228 -0.67(-1.95%)
May 31, 2012 34.15 34.44 33.97 34.23 1,621,302 +0.09(+0.26%)
May 30, 2012 34.34 34.38 34.11 34.15 1,132,112 -0.39(-1.14%)
May 29, 2012 34.41 34.55 34.33 34.54 1,057,017 +0.26(+0.75%)
May 25, 2012 34.35 34.46 34.19 34.28 943,849 -0.06(-0.16%)
May 24, 2012 34.16 34.35 34.04 34.34 1,023,710 +0.24(+0.71%)
May 23, 2012 33.99 34.16 33.69 34.10 1,392,757 -0.01(-0.02%)
May 22, 2012 34.09 34.23 33.98 34.10 2,132,841 +0.08(+0.24%)
May 21, 2012 33.74 34.02 33.63 34.02 1,990,423 +0.36(+1.07%)
May 18, 2012 33.95 34.05 33.59 33.66 2,148,179 -0.21(-0.61%)
May 17, 2012 34.36 34.39 33.85 33.87 1,901,077 -0.49(-1.42%)
May 16, 2012 34.48 34.62 34.35 34.35 1,037,473 -0.05(-0.15%)
May 15, 2012 34.56 34.66 34.30 34.40 1,294,692 -0.22(-0.65%)
May 14, 2012 34.61 34.79 34.45 34.63 1,587,688 -0.18(-0.52%)
May 11, 2012 34.79 35.06 34.76 34.81 1,226,971 -0.10(-0.29%)
May 10, 2012 34.89 35.02 34.79 34.91 1,062,218 +0.24(+0.68%)
May 09, 2012 34.62 34.89 34.47 34.67 2,013,449 -0.22(-0.63%)
May 08, 2012 34.74 34.91 34.63 34.89 1,872,188 +0.01(+0.04%)
May 07, 2012 34.83 34.96 34.79 34.88 1,770,082 -0.03(-0.09%)
May 04, 2012 35.11 35.17 34.86 34.91 1,531,682 -0.31(-0.89%)
May 03, 2012 35.37 35.45 35.16 35.22 859,677 -0.14(-0.41%)
May 02, 2012 35.32 35.39 35.22 35.36 1,342,211 -0.11(-0.32%)
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.