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 26, 2010 25.43 25.43 25.22 25.28 479,803 -0.15(-0.59%)
Feb 25, 2010 25.18 25.44 25.10 25.43 740,824 -0.07(-0.27%)
Feb 24, 2010 25.40 25.52 25.29 25.50 529,207 +0.15(+0.59%)
Feb 23, 2010 25.54 25.60 25.32 25.35 598,383 -0.24(-0.92%)
Feb 22, 2010 25.68 25.69 25.55 25.59 641,972 +0.03(+0.11%)
Feb 19, 2010 25.37 25.62 25.35 25.56 956,265 +0.13(+0.52%)
Feb 18, 2010 25.18 25.44 25.18 25.43 755,100 +0.26(+1.03%)
Feb 17, 2010 25.17 25.22 25.05 25.17 626,394 +0.12(+0.48%)
Feb 16, 2010 24.74 25.08 24.74 25.05 584,668 +0.41(+1.68%)
Feb 12, 2010 24.44 24.63 24.63 24.63 628,432 +0.02(+0.07%)
Feb 11, 2010 24.32 24.63 24.18 24.62 585,911 +0.24(+0.97%)
Feb 10, 2010 24.44 24.46 24.18 24.38 448,212 -0.07(-0.31%)
Feb 09, 2010 24.29 24.62 24.23 24.46 1,256,981 +0.29(+1.21%)
Feb 08, 2010 24.33 24.44 24.14 24.16 625,404 -0.17(-0.71%)
Feb 05, 2010 24.25 24.37 23.93 24.33 1,356,549 +0.01(+0.02%)
Feb 04, 2010 24.75 24.78 24.29 24.33 981,047 -0.58(-2.33%)
Feb 03, 2010 25.00 25.01 24.81 24.91 549,430 -0.14(-0.55%)
Feb 02, 2010 24.87 25.10 24.73 25.05 742,528 +0.22(+0.88%)
Feb 01, 2010 24.64 24.83 24.59 24.83 627,289 +0.29(+1.19%)
Jan 29, 2010 24.77 24.93 24.52 24.54 875,216 -0.22(-0.91%)
Jan 28, 2010 24.94 24.99 24.59 24.76 713,132 -0.13(-0.51%)
Jan 27, 2010 24.83 24.92 24.51 24.89 1,847,528 +0.01(+0.05%)
Jan 26, 2010 24.85 25.05 24.78 24.87 1,012,879 -0.09(-0.35%)
Jan 25, 2010 24.97 25.07 24.85 24.96 706,380 +0.09(+0.37%)
Jan 22, 2010 25.20 25.27 24.84 24.87 927,648 -0.42(-1.66%)
Jan 21, 2010 25.63 25.76 25.24 25.29 1,418,372 -0.38(-1.48%)
Jan 20, 2010 25.74 25.78 25.43 25.67 1,026,556 -0.23(-0.89%)
Jan 19, 2010 25.60 25.90 25.58 25.90 1,174,888 +0.28(+1.10%)
Jan 15, 2010 25.79 25.62 25.62 25.62 1,344,229 -0.21(-0.82%)
Jan 14, 2010 25.74 25.86 25.64 25.83 3,334,821 +0.06(+0.25%)
Jan 13, 2010 25.62 25.81 25.58 25.77 2,269,681 +0.19(+0.74%)
Jan 12, 2010 25.55 25.63 25.45 25.58 852,414 -0.06(-0.25%)
Jan 11, 2010 25.63 25.68 25.54 25.64 728,697 +0.09(+0.36%)
Jan 08, 2010 25.46 25.55 25.36 25.55 599,210 +0.04(+0.16%)
Jan 07, 2010 25.43 25.54 25.31 25.51 658,929 +0.03(+0.11%)
Jan 06, 2010 25.40 25.50 25.39 25.48 743,264 +0.03(+0.14%)
Jan 05, 2010 25.58 25.60 25.33 25.44 787,917 -0.11(-0.43%)
Jan 04, 2010 25.40 25.60 25.36 25.55 776,457 +0.32(+1.28%)
Dec 31, 2009 25.57 25.23 25.23 25.23 677,509 -0.34(-1.33%)
Dec 30, 2009 25.59 25.64 25.50 25.57 764,975 -0.05(-0.20%)
Dec 29, 2009 25.58 25.67 25.58 25.62 1,022,938 +0.07(+0.29%)
Dec 28, 2009 25.59 25.63 25.47 25.55 1,117,167 +0.02(+0.07%)
Dec 24, 2009 25.42 25.56 25.42 25.53 534,559 +0.11(+0.45%)
Dec 23, 2009 25.43 25.45 25.31 25.41 1,111,286 -0.18(-0.72%)
Dec 22, 2009 25.54 25.64 25.52 25.60 962,491 +0.04(+0.16%)
Dec 21, 2009 25.41 25.61 25.40 25.56 3,420,573 +0.24(+0.95%)
Dec 18, 2009 25.38 25.46 25.14 25.32 2,239,163 +0.01(+0.02%)
Dec 17, 2009 25.43 25.52 25.24 25.31 807,388 -0.26(-1.01%)
Dec 16, 2009 25.59 25.71 25.51 25.57 954,709 +0.02(+0.07%)
Dec 15, 2009 25.60 25.63 25.50 25.55 658,195 -0.11(-0.43%)
Dec 14, 2009 25.65 25.70 25.58 25.66 1,190,711 +0.20(+0.77%)
Dec 11, 2009 25.36 25.50 25.27 25.47 909,262 +0.22(+0.89%)
Dec 10, 2009 25.13 25.37 25.13 25.24 768,097 +0.14(+0.57%)
Dec 09, 2009 25.01 25.13 24.89 25.10 973,198 +0.02(+0.07%)
Dec 08, 2009 25.17 25.25 24.93 25.08 817,560 -0.22(-0.89%)
Dec 07, 2009 25.23 25.44 25.03 25.31 930,643 +0.07(+0.30%)
Dec 04, 2009 25.21 25.46 24.99 25.23 893,226 +0.23(+0.92%)
Dec 03, 2009 25.16 25.32 24.97 25.00 660,513 -0.13(-0.52%)
Dec 02, 2009 24.94 25.23 24.94 25.13 446,837 +0.19(+0.76%)
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.