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 (%)
Nov 30, 2010 28.22 28.34 28.11 28.21 975,271 -0.16(-0.56%)
Nov 29, 2010 28.36 28.43 28.06 28.37 1,194,506 -0.09(-0.31%)
Nov 26, 2010 28.48 28.59 28.38 28.46 407,935 -0.15(-0.52%)
Nov 24, 2010 28.45 28.61 28.61 28.61 875,538 +0.34(+1.21%)
Nov 23, 2010 28.24 28.36 28.13 28.27 1,100,489 -0.28(-0.99%)
Nov 22, 2010 28.39 28.56 28.24 28.55 1,070,867 +0.05(+0.17%)
Nov 19, 2010 28.49 28.51 28.31 28.50 563,311 -0.01(-0.02%)
Nov 18, 2010 28.35 28.57 28.35 28.51 997,136 +0.32(+1.13%)
Nov 17, 2010 28.19 28.26 28.09 28.19 1,030,291 +0.04(+0.15%)
Nov 16, 2010 28.42 28.42 28.00 28.15 1,148,669 -0.40(-1.39%)
Nov 15, 2010 28.59 28.75 28.51 28.55 777,900 +0.09(+0.31%)
Nov 12, 2010 28.62 28.66 28.39 28.46 1,589,296 -0.30(-1.03%)
Nov 11, 2010 28.65 28.79 28.59 28.75 1,418,493 -0.03(-0.10%)
Nov 10, 2010 28.69 28.79 28.53 28.78 1,014,968 +0.02(+0.06%)
Nov 09, 2010 29.05 29.07 28.66 28.76 796,410 -0.21(-0.73%)
Nov 08, 2010 29.06 29.06 28.84 28.98 1,039,084 -0.14(-0.50%)
Nov 05, 2010 29.10 29.15 29.00 29.12 1,205,008 +0.03(+0.11%)
Nov 04, 2010 28.84 29.10 28.84 29.09 2,309,205 +0.46(+1.61%)
Nov 03, 2010 28.60 28.67 28.33 28.63 1,912,559 +0.04(+0.14%)
Nov 02, 2010 28.50 28.62 28.44 28.59 1,255,992 +0.28(+0.98%)
Nov 01, 2010 28.56 28.69 28.14 28.31 1,022,389 -0.09(-0.33%)
Oct 29, 2010 28.35 28.44 28.26 28.40 523,885 +0.02(+0.08%)
Oct 28, 2010 28.49 28.53 28.26 28.38 2,035,619 +0.04(+0.12%)
Oct 27, 2010 28.33 28.39 28.08 28.34 875,306 -0.27(-0.93%)
Oct 25, 2010 28.73 28.86 28.57 28.61 1,102,163 +0.04(+0.14%)
Oct 22, 2010 28.62 28.63 28.49 28.57 799,404 -0.02(-0.06%)
Oct 21, 2010 28.73 28.85 28.40 28.59 1,067,187 -0.01(-0.02%)
Oct 20, 2010 28.42 28.73 28.38 28.59 896,918 +0.25(+0.90%)
Oct 19, 2010 28.45 28.62 28.20 28.34 962,714 -0.30(-1.05%)
Oct 18, 2010 28.46 28.65 28.40 28.64 1,706,915 +0.18(+0.63%)
Oct 15, 2010 28.61 28.65 28.34 28.46 828,179 -0.00(-0.01%)
Oct 14, 2010 28.50 28.59 28.30 28.46 1,162,519 -0.04(-0.12%)
Oct 13, 2010 28.34 28.60 28.33 28.50 984,596 +0.24(+0.84%)
Oct 12, 2010 28.19 28.33 28.04 28.26 821,323 +0.01(+0.03%)
Oct 11, 2010 28.27 28.32 28.18 28.25 671,767 +0.02(+0.06%)
Oct 08, 2010 28.24 28.31 28.01 28.24 609,761 +0.17(+0.60%)
Oct 07, 2010 28.24 28.25 27.96 28.07 532,929 -0.05(-0.19%)
Oct 06, 2010 28.17 28.19 28.04 28.12 1,610,327 +0.00(+0.00%)
Oct 05, 2010 27.83 28.16 27.83 28.12 1,002,486 +0.48(+1.75%)
Oct 04, 2010 27.80 27.88 27.53 27.64 1,252,194 -0.17(-0.62%)
Oct 01, 2010 27.81 27.90 27.65 27.81 1,461,557 +0.14(+0.49%)
Sep 30, 2010 27.84 28.02 27.57 27.67 2,104,870 -0.04(-0.13%)
Sep 29, 2010 27.70 27.82 27.58 27.71 1,782,623 -0.05(-0.17%)
Sep 28, 2010 27.65 27.80 27.32 27.75 1,943,197 +0.17(+0.60%)
Sep 27, 2010 27.68 27.75 27.52 27.59 2,449,348 -0.05(-0.19%)
Sep 24, 2010 27.42 27.65 27.33 27.64 1,308,692 +0.53(+1.96%)
Sep 23, 2010 27.16 27.40 27.07 27.11 911,731 -0.28(-1.01%)
Sep 22, 2010 27.38 27.58 27.30 27.39 1,018,722 -0.05(-0.17%)
Sep 21, 2010 27.56 27.62 27.34 27.43 2,016,642 -0.09(-0.34%)
Sep 20, 2010 27.23 27.55 27.11 27.53 1,192,535 +0.42(+1.56%)
Sep 17, 2010 27.11 27.25 27.00 27.11 804,001 -0.05(-0.17%)
Sep 15, 2010 27.10 27.20 26.93 27.15 2,710,727 +0.01(+0.02%)
Sep 14, 2010 27.17 27.26 27.02 27.15 1,284,248 -0.05(-0.19%)
Sep 13, 2010 27.22 27.24 27.11 27.20 1,239,802 +0.24(+0.89%)
Sep 10, 2010 26.93 27.04 26.85 26.96 843,122 +0.09(+0.33%)
Sep 09, 2010 27.01 27.01 26.79 26.87 2,171,449 +0.14(+0.53%)
Sep 08, 2010 26.72 26.86 26.69 26.73 795,624 +0.08(+0.29%)
Sep 07, 2010 26.84 26.84 26.63 26.66 3,566,484 -0.26(-0.96%)
Sep 03, 2010 26.91 26.92 26.73 26.91 1,451,558 +0.28(+1.06%)
Sep 02, 2010 26.58 26.68 26.49 26.63 1,116,927 +0.11(+0.40%)
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.