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, 2016 64.72 64.72 64.72 0 -0.23(-0.35%)
Dec 29, 2016 64.77 64.98 64.76 64.94 1,181,892 +0.25(+0.38%)
Dec 28, 2016 65.46 65.46 64.64 64.69 1,125,003 -0.69(-1.05%)
Dec 27, 2016 65.26 65.45 65.23 65.38 1,374,678 +0.18(+0.28%)
Dec 23, 2016 65.20 65.20 65.20 0 +0.02(+0.03%)
Dec 22, 2016 65.24 65.29 64.99 65.18 912,780 -0.07(-0.11%)
Dec 21, 2016 65.47 65.60 65.23 65.25 1,289,765 -0.26(-0.39%)
Dec 20, 2016 65.34 65.54 65.27 65.51 1,436,491 +0.28(+0.43%)
Dec 19, 2016 65.17 65.27 64.96 65.22 1,609,889 +0.18(+0.28%)
Dec 16, 2016 64.99 65.25 64.91 65.04 1,323,716 +0.17(+0.27%)
Dec 15, 2016 64.54 65.09 64.37 64.87 1,353,626 +0.26(+0.40%)
Dec 14, 2016 65.39 65.69 64.49 64.61 2,239,955 -0.87(-1.33%)
Dec 13, 2016 65.25 65.55 65.15 65.48 2,104,737 +0.38(+0.58%)
Dec 12, 2016 65.11 65.33 64.93 65.10 1,440,122 -0.01(-0.02%)
Dec 09, 2016 64.94 65.12 64.79 65.12 2,012,506 +0.26(+0.40%)
Dec 08, 2016 64.66 65.02 64.39 64.85 1,510,655 +0.17(+0.26%)
Dec 07, 2016 63.92 64.69 63.88 64.69 1,322,716 +0.82(+1.28%)
Dec 06, 2016 63.74 63.89 63.51 63.87 1,655,534 +0.18(+0.28%)
Dec 05, 2016 63.48 63.69 63.35 63.69 1,166,932 +0.46(+0.72%)
Dec 02, 2016 63.19 63.46 63.10 63.23 1,361,883 +0.11(+0.17%)
Dec 01, 2016 63.38 63.38 62.98 63.12 2,041,439 -0.12(-0.19%)
Nov 30, 2016 63.69 63.79 63.25 63.25 1,688,880 -0.36(-0.56%)
Nov 29, 2016 63.46 63.73 63.35 63.60 1,493,995 +0.06(+0.09%)
Nov 28, 2016 63.47 63.71 63.47 63.54 1,541,376 +0.02(+0.03%)
Nov 25, 2016 63.19 63.54 63.19 63.52 564,230 +0.41(+0.65%)
Nov 23, 2016 63.11 63.11 63.11 0 -0.17(-0.26%)
Nov 22, 2016 63.15 63.33 63.05 63.27 1,433,847 +0.24(+0.38%)
Nov 21, 2016 62.61 63.03 62.37 63.03 1,441,797 +0.59(+0.94%)
Nov 18, 2016 62.55 62.59 62.36 62.45 1,030,930 -0.04(-0.06%)
Nov 17, 2016 62.40 62.61 62.24 62.48 1,343,059 +0.14(+0.22%)
Nov 16, 2016 62.49 62.64 62.11 62.35 1,253,931 -0.20(-0.32%)
Nov 15, 2016 62.11 62.60 61.99 62.55 1,549,850 +0.57(+0.91%)
Nov 14, 2016 61.48 62.05 61.43 61.98 2,658,245 +0.59(+0.96%)
Nov 11, 2016 61.23 61.54 61.07 61.40 1,161,160 +0.05(+0.08%)
Nov 10, 2016 61.50 61.79 60.93 61.35 5,479,112 +0.01(+0.02%)
Nov 09, 2016 60.26 61.64 60.16 61.33 5,683,847 +0.53(+0.87%)
Nov 08, 2016 60.36 60.99 60.32 60.80 4,192,834 +0.36(+0.59%)
Nov 07, 2016 60.02 60.45 59.74 60.45 2,468,076 +1.15(+1.93%)
Nov 04, 2016 59.45 59.82 59.26 59.30 1,368,852 -0.13(-0.22%)
Nov 03, 2016 59.55 59.68 59.34 59.43 1,124,685 -0.11(-0.18%)
Nov 02, 2016 60.01 60.02 59.43 59.54 1,297,250 -0.59(-0.99%)
Nov 01, 2016 60.96 61.05 59.91 60.13 1,532,469 -0.80(-1.32%)
Oct 31, 2016 60.60 61.08 60.59 60.94 1,183,357 +0.43(+0.72%)
Oct 28, 2016 60.48 60.88 60.23 60.50 899,203 +0.12(+0.19%)
Oct 27, 2016 60.80 60.86 60.26 60.39 874,172 -0.35(-0.57%)
Oct 26, 2016 60.66 60.93 60.50 60.74 639,474 -0.05(-0.08%)
Oct 25, 2016 60.73 60.89 60.65 60.79 703,405 +0.08(+0.13%)
Oct 24, 2016 60.85 61.05 60.58 60.71 1,026,589 +0.07(+0.11%)
Oct 21, 2016 60.50 60.74 60.35 60.64 1,341,402 -0.13(-0.21%)
Oct 20, 2016 60.94 61.05 60.64 60.77 1,483,563 -0.41(-0.66%)
Oct 19, 2016 61.00 61.22 60.79 61.18 699,922 +0.20(+0.33%)
Oct 18, 2016 61.16 61.27 60.77 60.98 587,727 +0.28(+0.47%)
Oct 17, 2016 60.79 60.96 60.68 60.69 965,473 -0.08(-0.13%)
Oct 14, 2016 60.98 61.27 60.77 60.77 617,185 -0.04(-0.06%)
Oct 13, 2016 60.56 61.03 60.31 60.81 1,531,473 -0.09(-0.14%)
Oct 12, 2016 60.65 61.03 60.56 60.90 707,570 +0.33(+0.54%)
Oct 11, 2016 61.24 61.24 60.40 60.57 1,533,629 -0.75(-1.22%)
Oct 10, 2016 61.17 61.52 61.17 61.32 702,271 +0.36(+0.59%)
Oct 07, 2016 61.32 61.53 60.73 60.95 1,449,536 -0.25(-0.41%)
Oct 06, 2016 61.03 61.35 60.91 61.21 2,533,200 +0.07(+0.11%)
Oct 05, 2016 61.12 61.37 61.02 61.14 3,256,446 +0.15(+0.25%)
Oct 04, 2016 61.86 61.93 60.69 60.99 4,415,018 -0.80(-1.29%)
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.