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 (%)
Aug 31, 2016 61.94 62.01 61.62 61.94 795,402 -0.04(-0.07%)
Aug 30, 2016 62.29 62.36 61.86 61.98 881,659 -0.29(-0.46%)
Aug 29, 2016 61.87 62.31 61.86 62.27 1,172,353 +0.42(+0.69%)
Aug 26, 2016 62.43 62.78 61.62 61.84 2,147,319 -0.52(-0.83%)
Aug 25, 2016 62.14 62.42 62.07 62.36 561,547 +0.19(+0.31%)
Aug 24, 2016 62.38 62.38 62.06 62.17 702,368 -0.27(-0.44%)
Aug 23, 2016 62.60 62.69 62.43 62.44 978,384 +0.08(+0.13%)
Aug 22, 2016 62.41 62.45 62.14 62.36 756,972 -0.10(-0.16%)
Aug 19, 2016 62.68 62.76 62.27 62.46 882,868 -0.35(-0.55%)
Aug 18, 2016 62.35 62.83 62.32 62.81 887,217 +0.45(+0.73%)
Aug 17, 2016 62.06 62.40 61.73 62.35 1,293,431 +0.39(+0.63%)
Aug 16, 2016 62.40 62.59 61.96 61.96 1,582,089 -0.48(-0.77%)
Aug 15, 2016 62.58 62.75 62.43 62.45 1,396,498 -0.01(-0.01%)
Aug 12, 2016 62.57 62.71 62.40 62.45 1,532,154 -0.12(-0.20%)
Aug 11, 2016 62.35 62.58 62.29 62.58 631,723 +0.34(+0.54%)
Aug 10, 2016 62.37 62.45 62.11 62.24 1,349,056 -0.04(-0.07%)
Aug 09, 2016 62.40 62.50 62.20 62.28 806,741 -0.06(-0.10%)
Aug 08, 2016 62.37 62.55 62.29 62.35 722,828 +0.04(+0.07%)
Aug 05, 2016 62.27 62.39 62.14 62.30 1,084,148 +0.26(+0.42%)
Aug 04, 2016 62.01 62.32 61.98 62.04 730,321 +0.04(+0.06%)
Aug 03, 2016 61.95 62.05 61.66 62.01 781,151 +0.06(+0.10%)
Aug 02, 2016 62.32 62.34 61.76 61.94 1,585,246 -0.42(-0.67%)
Aug 01, 2016 62.53 62.58 62.26 62.36 1,093,936 -0.21(-0.33%)
Jul 29, 2016 62.33 62.67 62.17 62.57 896,849 +0.19(+0.30%)
Jul 28, 2016 62.27 62.48 62.08 62.38 980,464 +0.08(+0.13%)
Jul 27, 2016 62.65 62.69 61.98 62.30 1,641,575 -0.22(-0.35%)
Jul 26, 2016 62.46 62.68 62.23 62.52 895,670 -0.03(-0.05%)
Jul 25, 2016 62.69 62.69 62.35 62.55 808,008 -0.27(-0.42%)
Jul 22, 2016 62.40 62.81 62.33 62.81 634,206 +0.42(+0.67%)
Jul 21, 2016 62.53 62.57 62.22 62.40 821,512 -0.13(-0.21%)
Jul 20, 2016 62.57 62.68 62.33 62.53 690,615 +0.00(+0.00%)
Jul 19, 2016 62.52 62.63 62.38 62.53 3,181,643 -0.14(-0.23%)
Jul 18, 2016 62.71 62.82 62.58 62.67 1,205,380 -0.10(-0.16%)
Jul 15, 2016 62.76 62.88 62.54 62.77 1,354,823 +0.19(+0.30%)
Jul 14, 2016 62.73 62.81 62.47 62.58 1,709,472 +0.04(+0.06%)
Jul 13, 2016 62.37 62.67 62.29 62.55 834,046 +0.10(+0.16%)
Jul 12, 2016 62.37 62.65 62.23 62.45 2,364,846 +0.41(+0.66%)
Jul 11, 2016 61.85 62.12 61.72 62.04 1,141,340 +0.27(+0.43%)
Jul 08, 2016 61.28 61.78 60.96 61.77 1,008,309 +0.81(+1.32%)
Jul 07, 2016 61.42 61.50 60.71 60.96 1,354,401 -0.37(-0.61%)
Jul 06, 2016 60.91 61.35 60.58 61.34 2,135,797 +0.35(+0.57%)
Jul 05, 2016 61.21 61.26 60.80 60.99 1,231,593 -0.36(-0.59%)
Jul 01, 2016 61.32 61.35 61.35 61.35 2,080,190 +0.01(+0.02%)
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%)
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.