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 31, 2013 47.29 47.30 47.30 47.30 894,770 +0.09(+0.18%)
Dec 30, 2013 47.22 47.26 47.11 47.22 770,848 +0.05(+0.10%)
Dec 27, 2013 47.19 47.27 47.10 47.17 737,775 +0.11(+0.23%)
Dec 26, 2013 47.09 47.15 46.97 47.06 684,087 +0.07(+0.14%)
Dec 24, 2013 46.84 47.05 46.80 47.00 539,008 +0.20(+0.43%)
Dec 23, 2013 46.81 46.91 46.75 46.80 1,180,076 +0.13(+0.27%)
Dec 20, 2013 46.25 46.74 46.22 46.67 1,647,560 +0.43(+0.92%)
Dec 19, 2013 46.34 46.40 46.05 46.25 1,204,787 -0.24(-0.51%)
Dec 18, 2013 45.94 46.48 45.48 46.48 1,127,134 +0.62(+1.36%)
Dec 17, 2013 45.93 45.97 45.74 45.86 980,579 -0.12(-0.26%)
Dec 16, 2013 45.79 46.05 45.78 45.98 1,891,501 +0.23(+0.50%)
Dec 13, 2013 45.74 45.84 45.60 45.75 1,113,946 +0.06(+0.13%)
Dec 12, 2013 45.65 45.87 45.61 45.69 1,368,037 +0.07(+0.16%)
Dec 11, 2013 46.23 46.23 45.56 45.61 1,401,006 -0.57(-1.24%)
Dec 10, 2013 46.33 46.40 46.14 46.19 1,012,515 -0.26(-0.57%)
Dec 09, 2013 46.61 46.63 46.38 46.45 749,886 -0.03(-0.06%)
Dec 06, 2013 46.19 46.48 46.16 46.48 932,352 +0.67(+1.46%)
Dec 05, 2013 45.87 45.94 45.75 45.80 1,103,566 -0.16(-0.36%)
Dec 04, 2013 45.79 46.19 45.63 45.97 1,204,776 -0.11(-0.23%)
Dec 03, 2013 46.06 46.21 45.86 46.07 1,496,943 -0.07(-0.16%)
Dec 02, 2013 46.33 46.53 46.12 46.15 2,189,997 -0.01(-0.03%)
Nov 29, 2013 46.55 46.63 46.16 46.16 335,668 -0.32(-0.69%)
Nov 27, 2013 46.41 46.52 46.36 46.48 1,181,282 +0.00(+0.00%)
Nov 26, 2013 46.57 46.67 46.40 46.48 844,709 -0.14(-0.30%)
Nov 25, 2013 46.83 46.86 46.55 46.62 583,440 -0.13(-0.28%)
Nov 22, 2013 46.56 46.77 46.42 46.75 973,649 +0.21(+0.45%)
Nov 21, 2013 46.38 46.59 46.32 46.54 3,051,983 +0.26(+0.55%)
Nov 20, 2013 46.57 46.74 46.19 46.28 1,555,999 -0.26(-0.57%)
Nov 19, 2013 46.65 46.77 46.47 46.55 784,940 -0.14(-0.30%)
Nov 18, 2013 46.87 46.90 46.62 46.69 761,868 -0.06(-0.13%)
Nov 15, 2013 46.70 46.76 46.49 46.75 871,510 +0.14(+0.30%)
Nov 14, 2013 46.34 46.68 46.30 46.61 1,597,495 +0.66(+1.45%)
Nov 12, 2013 46.07 46.10 45.81 45.94 640,418 -0.21(-0.46%)
Nov 11, 2013 46.15 46.23 46.05 46.15 1,027,373 +0.01(+0.01%)
Nov 08, 2013 45.72 46.15 45.57 46.15 1,746,856 +0.37(+0.80%)
Nov 07, 2013 46.59 46.59 45.75 45.78 808,964 -0.71(-1.53%)
Nov 06, 2013 46.27 46.50 46.27 46.49 635,850 +0.32(+0.68%)
Nov 05, 2013 46.21 46.36 46.10 46.17 887,458 -0.20(-0.44%)
Nov 04, 2013 46.19 46.38 46.09 46.38 1,427,134 +0.26(+0.56%)
Nov 01, 2013 46.02 46.26 45.86 46.12 1,245,401 +0.20(+0.44%)
Oct 31, 2013 46.03 46.28 45.77 45.92 1,145,300 -0.14(-0.31%)
Oct 30, 2013 46.35 46.50 45.98 46.06 967,707 -0.28(-0.60%)
Oct 29, 2013 46.15 46.34 46.15 46.34 791,615 +0.24(+0.51%)
Oct 28, 2013 46.05 46.21 46.00 46.10 1,011,613 +0.03(+0.06%)
Oct 25, 2013 45.78 46.09 45.69 46.07 817,985 +0.31(+0.68%)
Oct 24, 2013 45.77 45.78 45.62 45.77 2,532,729 +0.12(+0.27%)
Oct 23, 2013 45.53 45.71 45.50 45.64 861,207 +0.00(+0.00%)
Oct 22, 2013 45.32 45.72 45.30 45.64 2,561,192 +0.45(+1.00%)
Oct 21, 2013 45.08 45.24 45.04 45.19 714,762 +0.00(+0.00%)
Oct 18, 2013 45.12 45.25 45.02 45.19 2,725,743 +0.17(+0.38%)
Oct 17, 2013 44.38 45.09 44.38 45.02 1,480,940 +0.51(+1.15%)
Oct 16, 2013 44.24 44.50 44.14 44.50 1,390,027 +0.50(+1.14%)
Oct 15, 2013 44.36 44.42 43.94 44.00 1,806,621 -0.46(-1.04%)
Oct 14, 2013 44.17 44.46 44.02 44.46 3,449,494 +0.07(+0.16%)
Oct 11, 2013 44.07 44.39 44.00 44.39 856,077 +0.28(+0.63%)
Oct 10, 2013 43.54 44.15 43.48 44.11 1,551,059 +0.96(+2.23%)
Oct 09, 2013 43.10 43.39 43.06 43.15 935,233 +0.07(+0.17%)
Oct 08, 2013 43.32 43.51 43.07 43.08 1,006,889 -0.26(-0.59%)
Oct 07, 2013 43.42 43.59 43.27 43.34 1,245,258 -0.26(-0.60%)
Oct 04, 2013 43.50 43.67 43.42 43.60 636,471 +0.12(+0.29%)
Oct 03, 2013 43.84 43.84 43.28 43.48 943,053 -0.40(-0.91%)
Oct 02, 2013 43.75 43.88 43.54 43.88 723,814 -0.04(-0.09%)
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.