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, 2009 16.93 17.42 16.89 17.03 0 -0.27(-1.56%)
Feb 26, 2009 17.66 17.93 17.27 17.30 6,546,365 -0.18(-1.05%)
Feb 25, 2009 17.51 17.86 17.15 17.49 1,719,994 -0.14(-0.82%)
Feb 24, 2009 17.10 17.70 16.86 17.63 6,695,976 +0.62(+3.65%)
Feb 23, 2009 17.62 17.74 16.92 17.01 2,206,085 -0.51(-2.91%)
Feb 20, 2009 17.51 17.72 17.04 17.52 3,022,714 -0.30(-1.66%)
Feb 19, 2009 18.23 18.38 17.78 17.81 1,715,810 -0.34(-1.90%)
Feb 18, 2009 18.54 18.54 18.02 18.16 1,429,930 -0.23(-1.25%)
Feb 17, 2009 18.71 18.76 18.39 18.39 1,362,173 -0.91(-4.71%)
Feb 13, 2009 19.68 19.70 19.27 19.30 1,147,098 -0.33(-1.70%)
Feb 12, 2009 19.60 19.68 18.98 19.63 2,506,016 -0.10(-0.50%)
Feb 11, 2009 19.65 19.88 19.47 19.73 1,209,893 +0.19(+0.99%)
Feb 10, 2009 20.40 20.54 19.44 19.53 1,587,732 -0.99(-4.84%)
Feb 09, 2009 20.62 20.74 20.38 20.52 1,048,048 -0.09(-0.45%)
Feb 06, 2009 19.95 20.73 19.95 20.62 1,433,690 +0.63(+3.16%)
Feb 05, 2009 19.64 20.20 19.44 19.98 2,582,749 +0.20(+1.02%)
Feb 04, 2009 20.02 20.26 19.68 19.78 1,733,058 -0.20(-1.01%)
Feb 03, 2009 20.05 20.15 19.73 19.98 4,784,040 +0.02(+0.11%)
Feb 02, 2009 19.81 20.11 19.65 19.96 1,367,227 -0.05(-0.23%)
Jan 30, 2009 20.79 20.82 19.89 20.01 0 -0.75(-3.60%)
Jan 29, 2009 21.24 21.29 20.69 20.75 1,316,587 -0.93(-4.29%)
Jan 28, 2009 21.31 21.69 21.26 21.69 1,139,601 +0.92(+4.43%)
Jan 27, 2009 20.55 20.87 20.39 20.77 856,871 +0.35(+1.72%)
Jan 26, 2009 20.48 20.94 20.27 20.42 1,698,232 -0.05(-0.22%)
Jan 23, 2009 19.90 20.59 19.78 20.46 1,591,310 +0.07(+0.34%)
Jan 22, 2009 20.65 20.80 19.97 20.39 2,231,252 -0.41(-1.96%)
Jan 21, 2009 20.36 20.86 19.91 20.80 6,298,844 +0.74(+3.67%)
Jan 20, 2009 21.19 21.27 20.02 20.07 1,568,310 -1.39(-6.47%)
Jan 16, 2009 21.71 21.79 20.92 21.45 1,358,433 +0.08(+0.39%)
Jan 15, 2009 21.55 21.72 20.71 21.37 1,745,073 -0.19(-0.88%)
Jan 14, 2009 21.94 21.96 21.42 21.56 1,532,066 -0.72(-3.25%)
Jan 13, 2009 22.17 22.44 22.04 22.28 1,633,717 +0.01(+0.05%)
Jan 12, 2009 22.70 22.78 22.12 22.27 1,649,890 -0.43(-1.90%)
Jan 09, 2009 23.35 23.38 22.70 22.70 1,374,067 -0.61(-2.64%)
Jan 08, 2009 23.14 23.36 23.04 23.32 1,599,027 +0.20(+0.84%)
Jan 07, 2009 23.65 23.89 23.12 23.12 1,495,907 -0.87(-3.62%)
Jan 06, 2009 24.10 24.27 23.77 23.99 1,683,572 +0.06(+0.26%)
Jan 05, 2009 24.24 24.24 23.75 23.93 2,110,890 -0.22(-0.93%)
Jan 02, 2009 23.79 24.35 23.56 24.15 0 +0.43(+1.79%)
Jan 01, 2009 23.20 23.87 23.20 23.73 0 +0.00(+0.00%)
Dec 31, 2008 23.20 23.87 23.20 23.73 1,821,028 +0.53(+2.30%)
Dec 30, 2008 22.78 23.27 22.70 23.19 1,348,787 +0.59(+2.59%)
Dec 29, 2008 22.78 22.83 22.32 22.60 1,925,257 -0.25(-1.11%)
Dec 26, 2008 22.70 22.92 22.59 22.86 1,227,040 +0.21(+0.94%)
Dec 24, 2008 22.69 22.71 22.44 22.65 1,075,447 +0.12(+0.55%)
Dec 23, 2008 23.08 23.17 22.38 22.52 1,509,483 -0.64(-2.76%)
Dec 22, 2008 23.69 23.69 22.78 23.16 1,810,746 -0.32(-1.37%)
Dec 19, 2008 23.75 24.14 23.39 23.48 1,899,145 -0.18(-0.75%)
Dec 18, 2008 23.95 24.25 23.34 23.66 1,582,342 -0.31(-1.29%)
Dec 17, 2008 23.91 24.31 23.77 23.97 1,526,300 -0.21(-0.88%)
Dec 16, 2008 23.22 24.24 23.09 24.19 1,578,481 +1.24(+5.41%)
Dec 15, 2008 23.60 23.60 22.51 22.94 2,259,217 -0.53(-2.25%)
Dec 12, 2008 22.37 23.52 22.30 23.47 1,714,746 +0.50(+2.18%)
Dec 11, 2008 23.84 24.04 22.79 22.97 2,027,200 -1.05(-4.35%)
Dec 10, 2008 23.91 24.23 23.56 24.02 2,868,688 +0.21(+0.89%)
Dec 09, 2008 24.46 24.81 23.70 23.81 1,537,073 -0.83(-3.37%)
Dec 08, 2008 24.55 24.85 24.17 24.64 2,286,268 +0.62(+2.60%)
Dec 05, 2008 22.75 24.04 22.22 24.01 1,618,825 +0.94(+4.06%)
Dec 04, 2008 23.43 24.00 22.61 23.08 1,918,462 -0.47(-2.00%)
Dec 03, 2008 22.66 23.67 22.32 23.55 1,762,073 +0.70(+3.04%)
Dec 02, 2008 22.24 22.91 21.89 22.85 1,475,993 +1.00(+4.58%)
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.