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 (%)
Apr 30, 2015 54.32 54.37 53.78 54.01 1,366,295 -0.39(-0.71%)
Apr 29, 2015 54.34 54.54 54.12 54.40 1,000,582 -0.19(-0.34%)
Apr 28, 2015 54.24 54.59 54.07 54.58 819,271 +0.32(+0.58%)
Apr 27, 2015 54.71 54.82 54.19 54.27 974,087 -0.45(-0.82%)
Apr 24, 2015 54.62 54.81 54.56 54.71 826,772 +0.06(+0.11%)
Apr 23, 2015 54.31 54.80 54.31 54.65 1,026,964 +0.26(+0.48%)
Apr 22, 2015 54.24 54.45 53.99 54.39 763,627 +0.14(+0.25%)
Apr 21, 2015 54.56 54.82 54.13 54.25 1,511,476 -0.30(-0.56%)
Apr 20, 2015 54.27 54.78 54.27 54.56 900,569 +0.50(+0.93%)
Apr 17, 2015 54.29 54.35 53.88 54.05 871,661 -0.46(-0.83%)
Apr 16, 2015 54.60 54.70 54.27 54.51 676,486 -0.19(-0.35%)
Apr 15, 2015 54.58 54.95 54.56 54.70 1,230,527 +0.28(+0.51%)
Apr 14, 2015 54.08 54.47 54.05 54.42 1,587,917 +0.31(+0.57%)
Apr 13, 2015 54.37 54.47 54.09 54.11 2,091,012 -0.36(-0.66%)
Apr 10, 2015 54.09 54.53 54.09 54.47 1,133,732 +0.37(+0.69%)
Apr 09, 2015 53.91 54.17 53.75 54.10 918,765 +0.10(+0.19%)
Apr 08, 2015 54.03 54.21 53.82 54.00 850,687 -0.10(-0.19%)
Apr 07, 2015 54.38 54.45 54.08 54.10 818,978 -0.34(-0.62%)
Apr 06, 2015 53.80 54.58 53.68 54.44 1,279,970 +0.61(+1.14%)
Apr 02, 2015 53.62 53.82 53.82 53.82 875,962 +0.10(+0.19%)
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.