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 (%)
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%)
Feb 02, 2015 54.22 54.65 53.64 54.61 1,727,144 +0.55(+1.01%)
Jan 30, 2015 54.55 54.81 54.02 54.06 2,277,343 -0.89(-1.62%)
Jan 29, 2015 54.46 55.02 54.01 54.95 1,699,056 +0.57(+1.06%)
Jan 28, 2015 55.22 55.38 54.25 54.38 1,824,305 -0.58(-1.06%)
Jan 27, 2015 54.82 55.20 54.81 54.96 1,566,950 -0.32(-0.58%)
Jan 26, 2015 55.10 55.29 54.69 55.28 1,591,669 +0.13(+0.24%)
Jan 23, 2015 55.38 55.42 55.11 55.15 1,582,355 -0.25(-0.44%)
Jan 22, 2015 55.18 55.44 54.77 55.39 1,793,100 +0.45(+0.82%)
Jan 21, 2015 54.50 54.98 54.26 54.94 2,031,379 +0.36(+0.65%)
Jan 20, 2015 54.71 54.74 54.14 54.59 2,803,205 +0.12(+0.23%)
Jan 16, 2015 53.91 54.51 53.75 54.46 2,152,804 +0.59(+1.09%)
Jan 15, 2015 54.20 54.27 53.70 53.88 1,784,791 -0.10(-0.19%)
Jan 14, 2015 53.37 54.01 53.31 53.98 2,397,095 +0.09(+0.16%)
Jan 13, 2015 54.16 54.66 53.48 53.89 2,537,997 +0.10(+0.18%)
Jan 12, 2015 54.15 54.20 53.56 53.79 2,107,810 -0.29(-0.53%)
Jan 09, 2015 54.61 54.62 53.89 54.08 1,854,980 -0.42(-0.78%)
Jan 08, 2015 54.18 54.61 54.07 54.51 2,122,970 +0.77(+1.43%)
Jan 07, 2015 53.43 53.81 53.26 53.74 1,986,855 +0.62(+1.16%)
Jan 06, 2015 53.56 53.98 53.03 53.12 1,687,020 -0.35(-0.65%)
Jan 05, 2015 54.07 54.26 53.33 53.47 2,857,452 -0.89(-1.64%)
Jan 02, 2015 54.42 54.63 53.92 54.36 1,610,664 +0.03(+0.05%)
Dec 31, 2014 55.23 54.33 54.33 54.33 1,456,364 -0.77(-1.40%)
Dec 30, 2014 55.60 55.62 55.09 55.11 1,631,149 -0.60(-1.08%)
Dec 29, 2014 55.37 55.77 55.32 55.71 1,105,423 +0.39(+0.70%)
Dec 26, 2014 55.00 55.48 55.00 55.32 1,603,643 +0.34(+0.61%)
Dec 24, 2014 54.77 54.98 54.98 54.98 632,318 +0.32(+0.59%)
Dec 23, 2014 54.66 54.77 54.53 54.66 1,609,439 +0.18(+0.34%)
Dec 22, 2014 54.34 54.49 54.16 54.48 1,834,597 +0.20(+0.36%)
Dec 19, 2014 54.32 54.56 54.02 54.28 2,321,159 +0.18(+0.33%)
Dec 18, 2014 53.60 54.12 53.37 54.11 4,997,628 +1.09(+2.05%)
Dec 17, 2014 52.24 53.09 52.12 53.02 1,935,280 +0.96(+1.84%)
Dec 16, 2014 51.87 52.95 51.84 52.06 1,615,519 +0.01(+0.01%)
Dec 15, 2014 52.46 52.75 51.80 52.05 2,178,175 -0.35(-0.66%)
Dec 12, 2014 53.00 53.19 52.40 52.40 1,466,053 -0.88(-1.64%)
Dec 11, 2014 53.05 53.69 53.05 53.28 1,137,312 +0.37(+0.69%)
Dec 10, 2014 53.60 53.74 52.84 52.91 1,739,029 -0.85(-1.58%)
Dec 09, 2014 53.20 53.77 53.17 53.76 2,483,604 +0.14(+0.25%)
Dec 08, 2014 53.62 53.92 53.41 53.62 1,051,188 -0.14(-0.25%)
Dec 05, 2014 53.73 53.78 53.62 53.76 971,496 -0.01(-0.01%)
Dec 04, 2014 53.77 53.89 53.51 53.77 1,013,720 -0.09(-0.16%)
Dec 03, 2014 53.72 53.89 53.69 53.85 1,042,763 +0.14(+0.25%)
Dec 02, 2014 53.39 53.77 53.33 53.72 951,120 +0.33(+0.62%)
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.