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 (%)
Apr 30, 2010 27.83 27.93 27.51 27.53 472,267 -0.25(-0.90%)
Apr 29, 2010 27.62 27.83 27.57 27.78 542,826 +0.34(+1.23%)
Apr 28, 2010 27.39 27.55 27.31 27.44 403,510 +0.15(+0.55%)
Apr 27, 2010 27.78 27.89 27.25 27.29 684,134 -0.59(-2.12%)
Apr 26, 2010 28.06 28.12 27.87 27.89 2,731,133 -0.13(-0.48%)
Apr 23, 2010 27.84 28.02 27.75 28.02 448,619 +0.17(+0.60%)
Apr 22, 2010 27.60 27.86 27.50 27.85 639,305 +0.10(+0.36%)
Apr 21, 2010 27.62 27.75 27.61 27.75 415,338 +0.10(+0.38%)
Apr 20, 2010 27.48 27.65 27.44 27.65 401,632 +0.27(+1.00%)
Apr 19, 2010 27.25 27.39 27.10 27.37 463,911 +0.08(+0.30%)
Apr 16, 2010 27.55 27.60 27.19 27.29 661,380 -0.32(-1.15%)
Apr 15, 2010 27.47 27.64 27.45 27.61 496,750 +0.09(+0.32%)
Apr 14, 2010 27.36 27.54 27.29 27.53 627,756 +0.20(+0.72%)
Apr 13, 2010 27.33 27.35 27.14 27.33 495,643 -0.02(-0.08%)
Apr 12, 2010 27.32 27.38 27.30 27.35 437,385 +0.06(+0.21%)
Apr 09, 2010 27.19 27.30 27.04 27.29 407,223 +0.16(+0.58%)
Apr 08, 2010 27.06 27.17 26.97 27.14 782,360 -0.03(-0.11%)
Apr 07, 2010 27.25 27.28 27.04 27.17 649,090 -0.14(-0.51%)
Apr 06, 2010 27.07 27.32 27.05 27.31 1,289,302 +0.21(+0.79%)
Apr 05, 2010 27.04 27.17 26.94 27.09 394,657 +0.15(+0.56%)
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.