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 28, 2013 39.24 39.41 39.13 39.18 1,954,694 +0.01(+0.02%)
Feb 27, 2013 38.76 39.26 38.71 39.17 1,743,693 +0.40(+1.04%)
Feb 26, 2013 38.72 38.82 38.56 38.77 1,222,482 +0.21(+0.53%)
Feb 25, 2013 39.27 39.35 38.56 38.56 2,058,697 -0.59(-1.51%)
Feb 22, 2013 38.93 39.15 38.91 39.15 1,001,570 +0.32(+0.83%)
Feb 21, 2013 38.90 38.96 38.73 38.83 2,297,721 -0.17(-0.44%)
Feb 20, 2013 39.32 39.36 38.98 39.00 1,615,934 -0.34(-0.86%)
Feb 19, 2013 39.06 39.34 39.06 39.34 1,883,070 +0.30(+0.77%)
Feb 15, 2013 38.97 39.10 38.91 39.04 1,166,725 +0.15(+0.38%)
Feb 14, 2013 38.92 38.98 38.84 38.90 1,135,678 -0.13(-0.35%)
Feb 13, 2013 38.91 39.07 38.91 39.03 1,734,991 +0.01(+0.03%)
Feb 12, 2013 38.91 39.03 38.88 39.02 1,686,120 +0.10(+0.26%)
Feb 11, 2013 38.86 38.93 38.80 38.91 950,997 +0.02(+0.05%)
Feb 08, 2013 38.78 38.90 38.75 38.90 1,152,171 +0.13(+0.33%)
Feb 07, 2013 38.78 38.85 38.52 38.77 1,700,616 +0.01(+0.03%)
Feb 06, 2013 38.49 38.75 38.44 38.75 1,734,588 +0.26(+0.68%)
Feb 04, 2013 38.68 38.70 38.43 38.49 1,769,371 -0.35(-0.91%)
Feb 01, 2013 38.73 38.89 38.68 38.84 1,775,736 +0.28(+0.73%)
Jan 31, 2013 38.42 38.60 38.42 38.56 1,358,428 +0.08(+0.20%)
Jan 30, 2013 38.61 38.67 38.43 38.48 1,861,113 -0.11(-0.28%)
Jan 29, 2013 38.35 38.63 38.35 38.59 2,094,738 +0.17(+0.45%)
Jan 28, 2013 38.40 38.45 38.24 38.42 1,551,453 +0.01(+0.03%)
Jan 25, 2013 38.38 38.42 38.20 38.41 1,602,857 +0.14(+0.37%)
Jan 24, 2013 38.21 38.38 38.19 38.27 1,417,258 +0.12(+0.30%)
Jan 23, 2013 38.29 38.29 38.08 38.15 2,024,054 -0.16(-0.42%)
Jan 22, 2013 37.98 38.32 37.93 38.31 1,634,929 +0.31(+0.83%)
Jan 18, 2013 37.91 38.01 37.77 38.00 1,236,743 +0.15(+0.39%)
Jan 17, 2013 37.64 37.93 37.62 37.85 1,818,486 +0.33(+0.89%)
Jan 16, 2013 37.59 37.62 37.50 37.52 1,200,923 -0.16(-0.43%)
Jan 15, 2013 37.48 37.69 37.45 37.68 1,305,857 +0.08(+0.22%)
Jan 14, 2013 37.59 37.64 37.52 37.59 1,608,812 +0.03(+0.09%)
Jan 11, 2013 37.61 37.63 37.44 37.56 1,327,354 -0.03(-0.07%)
Jan 10, 2013 37.66 37.68 37.45 37.59 1,702,995 +0.17(+0.46%)
Jan 09, 2013 37.40 37.47 37.31 37.41 1,638,375 +0.08(+0.21%)
Jan 08, 2013 37.39 37.47 37.25 37.34 1,686,602 -0.15(-0.39%)
Jan 07, 2013 37.64 37.65 37.44 37.48 1,762,318 -0.26(-0.70%)
Jan 04, 2013 37.64 37.77 37.56 37.75 1,651,514 +0.22(+0.58%)
Jan 03, 2013 37.55 37.68 37.45 37.53 2,273,657 -0.01(-0.03%)
Jan 02, 2013 37.38 37.54 37.26 37.54 3,604,356 +0.83(+2.27%)
Dec 31, 2012 36.16 36.75 36.05 36.71 2,462,056 +0.53(+1.47%)
Dec 28, 2012 36.36 36.55 36.18 36.18 1,562,674 -0.35(-0.95%)
Dec 27, 2012 36.64 36.71 36.18 36.52 3,628,650 -0.10(-0.28%)
Dec 26, 2012 36.91 36.92 36.61 36.62 1,507,089 -0.19(-0.52%)
Dec 24, 2012 36.88 36.95 36.74 36.82 1,941,374 -0.13(-0.36%)
Dec 21, 2012 36.77 37.08 36.77 36.95 3,077,009 -0.30(-0.79%)
Dec 20, 2012 37.08 37.25 37.04 37.25 1,549,447 +0.17(+0.45%)
Dec 19, 2012 37.32 37.32 37.07 37.08 2,814,914 -0.18(-0.48%)
Dec 18, 2012 36.96 37.29 36.88 37.26 2,505,076 +0.35(+0.94%)
Dec 17, 2012 36.60 36.92 36.58 36.91 1,975,507 +0.39(+1.07%)
Dec 14, 2012 36.59 36.65 36.49 36.52 1,846,461 -0.08(-0.21%)
Dec 13, 2012 36.78 36.80 36.51 36.60 1,626,920 -0.18(-0.48%)
Dec 12, 2012 36.90 37.06 36.73 36.78 2,086,743 -0.10(-0.26%)
Dec 11, 2012 36.83 36.95 36.75 36.87 3,798,147 +0.13(+0.36%)
Dec 10, 2012 36.65 36.79 36.64 36.74 3,192,981 +0.05(+0.14%)
Dec 07, 2012 36.71 36.74 36.52 36.69 1,416,953 +0.07(+0.19%)
Dec 06, 2012 36.57 36.67 36.52 36.62 1,326,064 +0.05(+0.14%)
Dec 05, 2012 36.37 36.70 36.25 36.57 2,609,789 +0.22(+0.59%)
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.