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 (%)
Jun 30, 2016 60.27 61.35 60.12 61.34 1,701,315 +1.19(+1.97%)
Jun 29, 2016 59.70 60.23 59.70 60.15 1,330,945 +0.91(+1.54%)
Jun 28, 2016 59.09 59.27 58.64 59.24 4,275,132 +0.69(+1.18%)
Jun 27, 2016 59.09 59.09 58.20 58.55 2,694,795 -0.88(-1.49%)
Jun 24, 2016 59.29 60.27 59.04 59.43 3,447,793 -1.43(-2.35%)
Jun 23, 2016 60.55 60.89 60.43 60.86 1,373,270 +0.80(+1.33%)
Jun 22, 2016 60.27 60.42 60.06 60.07 1,047,819 -0.17(-0.29%)
Jun 21, 2016 60.22 60.45 59.96 60.24 1,130,200 +0.13(+0.21%)
Jun 20, 2016 60.48 60.48 60.11 60.11 1,817,938 +0.29(+0.49%)
Jun 17, 2016 59.73 59.88 59.44 59.82 1,075,583 +0.09(+0.16%)
Jun 16, 2016 59.37 59.76 59.10 59.73 1,620,564 +0.24(+0.41%)
Jun 15, 2016 59.78 59.87 59.43 59.48 1,614,422 -0.18(-0.30%)
Jun 14, 2016 59.53 59.69 59.30 59.66 1,967,700 +0.06(+0.10%)
Jun 13, 2016 59.96 60.13 59.59 59.61 896,321 -0.50(-0.83%)
Jun 10, 2016 60.20 60.31 59.87 60.11 1,174,543 -0.41(-0.68%)
Jun 09, 2016 60.27 60.59 60.18 60.52 831,045 +0.06(+0.11%)
Jun 08, 2016 60.27 60.48 60.27 60.45 774,074 +0.21(+0.36%)
Jun 07, 2016 60.16 60.38 60.07 60.24 1,041,009 +0.21(+0.34%)
Jun 06, 2016 59.81 60.14 59.76 60.03 1,081,098 +0.37(+0.62%)
Jun 03, 2016 59.51 59.80 59.36 59.66 1,747,495 +0.20(+0.34%)
Jun 02, 2016 59.21 59.48 59.08 59.46 859,603 +0.16(+0.28%)
Jun 01, 2016 59.00 59.34 58.80 59.30 1,042,693 +0.15(+0.25%)
May 31, 2016 59.18 59.36 58.89 59.15 1,394,417 +0.04(+0.06%)
May 27, 2016 58.90 59.11 59.11 59.11 642,606 +0.24(+0.40%)
May 26, 2016 58.77 58.94 58.66 58.88 748,870 +0.18(+0.30%)
May 25, 2016 58.49 58.81 58.44 58.70 968,849 +0.36(+0.61%)
May 24, 2016 57.94 58.46 57.84 58.34 862,655 +0.63(+1.10%)
May 23, 2016 57.89 57.96 57.67 57.71 765,191 -0.14(-0.23%)
May 20, 2016 57.79 57.94 57.68 57.84 513,840 +0.26(+0.45%)
May 19, 2016 57.29 57.63 57.10 57.59 1,133,760 +0.04(+0.07%)
May 18, 2016 57.85 58.22 57.33 57.54 3,046,458 -0.48(-0.82%)
May 17, 2016 58.57 58.64 57.78 58.02 1,073,192 -0.69(-1.18%)
May 16, 2016 58.41 58.81 58.35 58.71 1,143,536 +0.39(+0.66%)
May 13, 2016 58.79 58.84 58.18 58.33 1,342,382 -0.51(-0.87%)
May 12, 2016 58.83 58.98 58.58 58.84 1,222,937 +0.19(+0.33%)
May 11, 2016 58.79 58.86 58.58 58.65 1,018,926 -0.19(-0.32%)
May 10, 2016 58.40 58.87 58.38 58.84 1,742,754 +0.56(+0.95%)
May 09, 2016 58.31 58.36 58.04 58.28 699,707 +0.00(+0.00%)
May 06, 2016 58.09 58.31 57.86 58.28 811,824 +0.12(+0.21%)
May 05, 2016 58.37 58.56 58.01 58.16 755,574 -0.13(-0.22%)
May 04, 2016 58.16 58.50 58.11 58.29 1,405,054 -0.06(-0.10%)
May 03, 2016 58.51 58.55 58.08 58.34 977,111 -0.51(-0.87%)
May 02, 2016 58.61 58.88 58.35 58.86 1,023,729 +0.32(+0.55%)
Apr 29, 2016 58.44 58.66 58.08 58.54 1,109,143 -0.05(-0.09%)
Apr 28, 2016 58.51 58.96 58.36 58.59 1,273,611 -0.35(-0.59%)
Apr 27, 2016 58.41 59.06 58.33 58.94 859,445 +0.60(+1.03%)
Apr 26, 2016 58.11 58.38 58.07 58.34 827,932 +0.34(+0.59%)
Apr 25, 2016 57.94 58.01 57.74 57.99 976,591 -0.10(-0.17%)
Apr 22, 2016 57.72 58.16 57.72 58.09 1,453,648 +0.45(+0.78%)
Apr 21, 2016 58.41 58.45 57.64 57.64 2,647,464 -0.78(-1.34%)
Apr 20, 2016 58.92 58.92 58.40 58.43 1,007,304 -0.50(-0.85%)
Apr 19, 2016 58.67 58.95 58.65 58.93 1,087,365 +0.36(+0.62%)
Apr 18, 2016 58.09 58.60 57.96 58.56 1,098,098 +0.28(+0.48%)
Apr 15, 2016 58.08 58.31 58.08 58.29 1,268,574 +0.12(+0.21%)
Apr 14, 2016 58.36 58.39 58.12 58.16 1,343,949 -0.28(-0.48%)
Apr 13, 2016 58.36 58.46 58.06 58.44 1,767,743 +0.29(+0.49%)
Apr 12, 2016 57.56 58.24 57.52 58.16 1,284,291 +0.69(+1.20%)
Apr 11, 2016 57.69 57.97 57.45 57.47 3,383,522 -0.05(-0.09%)
Apr 08, 2016 57.54 57.83 57.36 57.52 1,320,984 +0.24(+0.42%)
Apr 07, 2016 57.49 57.69 57.04 57.27 973,930 -0.45(-0.78%)
Apr 06, 2016 57.42 57.74 57.22 57.72 1,752,099 +0.34(+0.58%)
Apr 05, 2016 57.86 57.93 57.32 57.39 3,377,195 -0.74(-1.28%)
Apr 04, 2016 58.45 58.45 58.03 58.13 1,243,236 -0.32(-0.55%)
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.