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 (%)
Dec 30, 2011 33.47 33.47 33.23 33.23 2,820,143 -0.24(-0.72%)
Dec 29, 2011 33.24 33.48 33.19 33.47 2,539,942 +0.34(+1.03%)
Dec 28, 2011 33.50 33.51 33.09 33.13 2,347,356 -0.30(-0.91%)
Dec 27, 2011 33.27 33.50 33.21 33.43 2,529,865 +0.15(+0.46%)
Dec 23, 2011 33.15 33.31 33.09 33.27 2,282,810 +0.38(+1.15%)
Dec 21, 2011 32.63 32.93 32.52 32.90 3,285,664 +0.33(+1.02%)
Dec 20, 2011 32.19 32.60 32.14 32.57 2,471,196 +0.80(+2.53%)
Dec 19, 2011 32.16 32.30 31.68 31.76 4,053,351 -0.26(-0.80%)
Dec 16, 2011 32.09 32.33 31.93 32.02 3,313,948 +0.02(+0.06%)
Dec 15, 2011 31.92 32.08 31.83 32.00 3,544,857 +0.32(+1.03%)
Dec 14, 2011 31.85 31.95 31.64 31.68 2,422,795 -0.26(-0.83%)
Dec 13, 2011 32.20 32.41 31.79 31.94 1,778,051 -0.09(-0.27%)
Dec 12, 2011 32.10 32.19 31.77 32.03 3,148,497 -0.28(-0.87%)
Dec 09, 2011 31.95 32.39 31.92 32.31 3,539,679 +0.47(+1.48%)
Dec 08, 2011 32.27 32.31 31.76 31.84 2,243,532 -0.53(-1.65%)
Dec 07, 2011 32.36 32.54 32.05 32.37 2,772,049 -0.01(-0.04%)
Dec 06, 2011 32.34 32.54 32.26 32.38 4,248,704 +0.04(+0.11%)
Dec 05, 2011 32.52 32.58 32.18 32.34 2,887,611 +0.28(+0.86%)
Dec 02, 2011 32.54 32.54 32.05 32.07 2,532,561 -0.20(-0.63%)
Dec 01, 2011 32.30 32.47 32.20 32.27 3,747,811 -0.10(-0.32%)
Nov 30, 2011 32.03 32.39 31.97 32.38 2,746,670 +1.12(+3.59%)
Nov 29, 2011 31.12 31.36 31.03 31.25 2,017,815 +0.25(+0.81%)
Nov 28, 2011 30.96 31.16 30.84 31.00 2,146,648 +0.71(+2.35%)
Nov 25, 2011 30.23 30.59 30.22 30.29 1,608,711 -0.02(-0.08%)
Nov 23, 2011 30.64 30.68 30.24 30.32 2,934,504 -0.55(-1.79%)
Nov 22, 2011 30.99 31.11 30.75 30.87 1,582,898 -0.18(-0.59%)
Nov 21, 2011 31.25 31.28 30.79 31.05 13,682,140 -0.54(-1.71%)
Nov 18, 2011 31.63 31.71 31.46 31.59 1,831,073 +0.04(+0.12%)
Nov 17, 2011 31.77 31.92 31.33 31.55 2,252,131 -0.23(-0.73%)
Nov 16, 2011 31.90 32.24 31.74 31.79 3,339,726 -0.37(-1.16%)
Nov 15, 2011 31.92 32.27 31.84 32.16 1,489,668 +0.15(+0.46%)
Nov 14, 2011 32.25 32.25 31.91 32.01 4,989,784 -0.28(-0.87%)
Nov 11, 2011 32.11 32.36 32.06 32.30 1,568,447 +0.55(+1.72%)
Nov 10, 2011 31.78 31.90 31.56 31.75 2,584,984 +0.30(+0.95%)
Nov 09, 2011 31.82 31.92 31.34 31.45 3,079,921 -0.94(-2.89%)
Nov 08, 2011 32.29 32.42 31.89 32.39 2,738,491 +0.22(+0.69%)
Nov 07, 2011 32.02 32.17 31.68 32.17 1,438,850 +0.13(+0.40%)
Nov 04, 2011 32.03 32.07 31.68 32.04 4,398,848 -0.16(-0.49%)
Nov 03, 2011 31.92 32.26 31.65 32.20 3,302,910 +0.57(+1.80%)
Nov 02, 2011 31.55 31.76 31.38 31.63 2,659,695 +0.50(+1.61%)
Nov 01, 2011 31.24 31.57 31.05 31.12 4,496,855 -0.81(-2.53%)
Oct 31, 2011 32.23 32.36 31.92 31.93 4,618,279 -0.58(-1.77%)
Oct 28, 2011 32.55 32.55 32.34 32.51 3,145,438 -0.10(-0.32%)
Oct 27, 2011 32.48 32.82 32.25 32.61 5,190,528 +0.84(+2.64%)
Oct 26, 2011 31.82 31.87 31.40 31.77 3,031,193 +0.27(+0.86%)
Oct 25, 2011 31.90 31.90 31.44 31.50 1,811,658 -0.51(-1.59%)
Oct 24, 2011 31.84 32.07 31.68 32.01 4,711,454 +0.28(+0.89%)
Oct 21, 2011 31.49 31.76 31.47 31.73 2,544,793 +0.57(+1.83%)
Oct 20, 2011 31.19 31.27 30.82 31.16 2,902,615 +0.14(+0.45%)
Oct 19, 2011 31.19 31.44 30.94 31.02 3,052,679 -0.15(-0.47%)
Oct 18, 2011 30.65 31.43 30.46 31.17 10,899,425 +0.47(+1.52%)
Oct 17, 2011 31.03 31.10 30.65 30.70 2,765,139 -0.44(-1.40%)
Oct 14, 2011 30.99 31.16 30.90 31.14 1,663,713 +0.36(+1.15%)
Oct 13, 2011 30.70 30.84 30.48 30.78 5,944,696 -0.06(-0.20%)
Oct 12, 2011 30.95 31.08 30.75 30.84 6,179,540 +0.12(+0.40%)
Oct 11, 2011 30.65 30.76 30.52 30.72 4,608,088 -0.04(-0.12%)
Oct 10, 2011 30.51 30.79 30.44 30.76 1,579,287 +0.71(+2.37%)
Oct 07, 2011 30.28 30.33 29.89 30.05 1,919,969 -0.04(-0.12%)
Oct 06, 2011 29.82 30.11 29.81 30.08 2,864,524 +0.48(+1.64%)
Oct 05, 2011 29.26 29.65 29.08 29.60 2,517,992 +0.33(+1.13%)
Oct 04, 2011 28.40 29.30 28.22 29.27 4,974,406 +0.45(+1.55%)
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.