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 (%)
Jul 31, 2009 22.33 22.42 22.20 22.28 495,194 +0.00(+0.00%)
Jul 30, 2009 22.24 22.51 22.21 22.28 726,003 +0.22(+0.99%)
Jul 29, 2009 22.09 22.19 21.90 22.06 416,909 -0.14(-0.65%)
Jul 28, 2009 22.11 22.26 21.99 22.21 576,734 +0.06(+0.26%)
Jul 27, 2009 22.07 22.23 22.01 22.15 585,209 +0.06(+0.26%)
Jul 24, 2009 21.90 22.09 21.80 22.09 549,978 +0.18(+0.81%)
Jul 23, 2009 21.32 21.99 21.25 21.92 1,378,616 +0.63(+2.97%)
Jul 22, 2009 21.15 21.38 21.12 21.28 651,550 +0.09(+0.43%)
Jul 21, 2009 21.26 21.35 20.96 21.19 759,722 +0.05(+0.24%)
Jul 20, 2009 20.98 21.16 20.90 21.14 504,910 +0.26(+1.27%)
Jul 17, 2009 20.89 20.97 20.79 20.88 573,697 -0.06(-0.30%)
Jul 16, 2009 20.73 21.05 20.68 20.94 1,259,374 +0.21(+1.03%)
Jul 15, 2009 20.32 20.77 20.28 20.73 460,824 +0.57(+2.82%)
Jul 14, 2009 20.09 20.17 19.90 20.16 698,257 +0.10(+0.49%)
Jul 13, 2009 19.67 20.07 19.66 20.06 457,509 +0.47(+2.41%)
Jul 10, 2009 19.56 19.66 19.33 19.59 362,550 -0.04(-0.20%)
Jul 09, 2009 19.67 19.76 19.51 19.63 583,565 +0.02(+0.12%)
Jul 08, 2009 19.72 19.83 19.40 19.61 754,658 -0.03(-0.15%)
Jul 07, 2009 20.01 20.05 19.62 19.63 630,090 -0.42(-2.09%)
Jul 06, 2009 19.94 20.08 19.76 20.05 604,205 +0.03(+0.17%)
Jul 02, 2009 20.40 20.40 19.96 20.02 493,177 -0.61(-2.98%)
Jul 01, 2009 20.47 20.71 20.38 20.63 1,036,485 +0.32(+1.56%)
Jun 30, 2009 20.58 20.58 20.15 20.32 495,076 -0.22(-1.09%)
Jun 29, 2009 20.37 20.57 20.19 20.54 404,648 +0.24(+1.19%)
Jun 26, 2009 20.29 20.39 20.13 20.30 392,128 -0.02(-0.11%)
Jun 25, 2009 20.00 20.34 19.97 20.32 651,336 +0.49(+2.46%)
Jun 24, 2009 19.84 20.04 19.74 19.84 592,075 -0.13(-0.66%)
Jun 23, 2009 20.12 20.19 19.90 19.97 748,165 -0.15(-0.74%)
Jun 22, 2009 20.39 20.44 20.09 20.12 1,030,107 -0.39(-1.91%)
Jun 19, 2009 20.74 20.78 20.48 20.51 531,776 -0.09(-0.42%)
Jun 18, 2009 20.46 20.70 20.36 20.59 547,682 +0.14(+0.67%)
Jun 17, 2009 20.46 20.62 20.31 20.46 1,547,906 -0.08(-0.39%)
Jun 16, 2009 20.85 20.89 20.46 20.54 573,606 -0.27(-1.30%)
Jun 15, 2009 21.14 21.14 20.66 20.81 1,391,061 -0.48(-2.24%)
Jun 12, 2009 21.21 21.33 21.00 21.28 562,012 +0.02(+0.11%)
Jun 11, 2009 21.17 21.51 21.13 21.26 1,223,133 +0.23(+1.09%)
Jun 10, 2009 21.21 21.28 20.77 21.03 748,941 -0.03(-0.16%)
Jun 09, 2009 21.11 21.19 20.96 21.07 494,549 -0.02(-0.11%)
Jun 08, 2009 20.99 21.25 20.84 21.09 667,821 -0.03(-0.16%)
Jun 05, 2009 21.37 21.47 21.03 21.12 1,263,345 -0.13(-0.62%)
Jun 04, 2009 21.06 21.25 20.90 21.25 750,819 +0.24(+1.15%)
Jun 03, 2009 21.17 21.17 20.81 21.01 735,332 -0.26(-1.24%)
Jun 02, 2009 21.23 21.36 21.16 21.28 1,033,568 +0.07(+0.35%)
Jun 01, 2009 20.81 21.27 20.75 21.20 1,626,740 +0.63(+3.04%)
May 29, 2009 20.35 20.61 20.23 20.58 602,785 +0.28(+1.39%)
May 28, 2009 20.16 20.36 19.91 20.30 1,013,032 +0.26(+1.32%)
May 27, 2009 20.54 20.55 20.03 20.03 1,103,143 -0.49(-2.41%)
May 26, 2009 19.81 20.56 19.81 20.52 1,161,232 +0.58(+2.91%)
May 22, 2009 19.98 20.13 19.84 19.94 653,964 +0.03(+0.14%)
May 21, 2009 20.08 20.13 19.73 19.92 1,041,173 -0.37(-1.84%)
May 20, 2009 20.64 20.86 20.26 20.29 1,202,194 -0.19(-0.93%)
May 19, 2009 20.47 20.69 20.43 20.48 1,184,907 -0.03(-0.14%)
May 18, 2009 20.10 20.55 20.10 20.51 1,128,407 +0.56(+2.82%)
May 15, 2009 20.12 20.24 19.83 19.94 872,168 -0.29(-1.42%)
May 14, 2009 20.12 20.39 20.02 20.23 1,040,907 +0.16(+0.77%)
May 13, 2009 20.40 20.46 20.05 20.08 957,787 -0.66(-3.19%)
May 12, 2009 20.76 21.07 20.48 20.74 1,140,184 -0.09(-0.41%)
May 11, 2009 21.12 21.20 20.81 20.82 993,414 -0.47(-2.19%)
May 08, 2009 20.87 21.35 20.83 21.29 1,959,614 +0.55(+2.63%)
May 07, 2009 21.10 21.21 20.62 20.74 982,312 -0.19(-0.91%)
May 06, 2009 20.85 21.01 20.67 20.93 1,367,246 +0.18(+0.89%)
May 05, 2009 20.78 20.89 20.63 20.75 894,375 -0.13(-0.61%)
May 04, 2009 20.30 20.91 20.27 20.88 1,645,408 +0.71(+3.53%)
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.