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 (%)
Sep 30, 2011 29.71 30.06 29.54 29.56 1,969,450 -0.45(-1.49%)
Sep 29, 2011 30.01 30.18 29.56 30.01 2,095,654 +0.43(+1.45%)
Sep 28, 2011 30.26 30.34 29.53 29.58 1,703,989 -0.59(-1.95%)
Sep 27, 2011 30.43 30.57 30.03 30.17 3,120,344 +0.32(+1.09%)
Sep 26, 2011 29.51 29.86 29.23 29.84 2,132,513 +0.58(+1.97%)
Sep 23, 2011 29.05 29.44 28.99 29.27 2,748,282 +0.17(+0.60%)
Sep 22, 2011 28.95 29.25 28.74 29.09 4,545,057 -0.58(-1.94%)
Sep 21, 2011 30.68 30.71 29.67 29.67 1,721,324 -0.97(-3.17%)
Sep 20, 2011 30.72 31.06 30.57 30.64 1,897,054 +0.08(+0.26%)
Sep 19, 2011 30.34 30.70 30.27 30.56 1,768,084 -0.22(-0.73%)
Sep 16, 2011 30.76 30.98 30.67 30.79 1,668,951 +0.12(+0.38%)
Sep 15, 2011 30.56 30.71 30.33 30.67 3,900,331 +0.36(+1.20%)
Sep 14, 2011 30.10 30.60 29.70 30.31 1,981,647 +0.36(+1.22%)
Sep 13, 2011 29.68 29.99 29.52 29.94 1,437,543 +0.31(+1.04%)
Sep 12, 2011 29.15 29.65 29.07 29.63 2,220,461 +0.17(+0.58%)
Sep 09, 2011 29.95 29.96 29.29 29.46 3,737,456 -0.73(-2.41%)
Sep 08, 2011 30.29 30.59 30.15 30.19 2,326,665 -0.22(-0.74%)
Sep 07, 2011 30.17 30.42 30.00 30.42 4,782,546 +0.68(+2.29%)
Sep 06, 2011 29.14 29.77 29.14 29.74 3,842,193 -0.24(-0.81%)
Sep 02, 2011 30.10 30.29 29.93 29.98 2,828,648 -0.64(-2.10%)
Sep 01, 2011 30.99 31.15 30.58 30.62 2,823,459 -0.30(-0.98%)
Aug 31, 2011 31.02 31.15 30.77 30.93 3,125,024 +0.14(+0.45%)
Aug 30, 2011 30.65 30.96 30.47 30.79 2,250,020 +0.07(+0.22%)
Aug 29, 2011 30.27 30.74 30.21 30.72 3,352,465 +0.83(+2.76%)
Aug 26, 2011 29.48 30.01 28.96 29.90 1,771,371 +0.29(+0.98%)
Aug 25, 2011 30.24 30.28 29.51 29.60 2,997,652 -0.47(-1.57%)
Aug 24, 2011 29.56 30.13 29.49 30.08 3,594,524 +0.49(+1.64%)
Aug 23, 2011 28.89 29.60 28.75 29.59 3,130,075 +0.83(+2.87%)
Aug 22, 2011 29.22 29.31 28.66 28.77 2,965,801 -0.01(-0.04%)
Aug 19, 2011 28.75 29.33 28.69 28.78 3,454,540 -0.24(-0.82%)
Aug 18, 2011 29.22 29.32 28.77 29.02 5,259,166 -0.85(-2.85%)
Aug 17, 2011 29.95 30.19 29.73 29.86 4,851,803 +0.11(+0.37%)
Aug 16, 2011 29.65 29.92 29.52 29.76 3,683,892 -0.21(-0.69%)
Aug 15, 2011 29.44 29.97 29.42 29.96 4,235,471 +0.78(+2.68%)
Aug 12, 2011 29.32 29.51 29.05 29.18 3,691,968 +0.04(+0.12%)
Aug 11, 2011 28.09 29.45 27.95 29.14 5,537,787 +1.22(+4.37%)
Aug 10, 2011 28.41 28.76 27.88 27.92 5,634,908 -0.93(-3.24%)
Aug 09, 2011 29.17 28.89 27.19 28.86 8,589,131 +1.18(+4.28%)
Aug 08, 2011 28.71 29.08 27.67 27.67 7,615,613 -1.77(-6.02%)
Aug 05, 2011 29.66 29.68 28.75 29.45 6,719,310 +0.16(+0.56%)
Aug 04, 2011 30.12 30.25 29.28 29.28 9,500,287 -1.20(-3.94%)
Aug 03, 2011 30.40 30.51 30.00 30.48 4,042,829 +0.02(+0.08%)
Aug 02, 2011 30.91 31.05 30.46 30.46 1,723,146 -0.63(-2.01%)
Aug 01, 2011 31.39 31.48 30.85 31.08 2,173,462 -0.07(-0.23%)
Jul 29, 2011 31.04 31.41 30.92 31.16 1,624,551 -0.20(-0.64%)
Jul 28, 2011 31.55 31.65 31.31 31.36 1,045,875 -0.17(-0.54%)
Jul 27, 2011 31.87 31.88 31.49 31.53 1,853,603 -0.49(-1.54%)
Jul 26, 2011 32.24 32.24 31.98 32.02 1,707,845 -0.21(-0.66%)
Jul 25, 2011 32.17 32.37 32.11 32.23 994,025 -0.16(-0.49%)
Jul 22, 2011 32.45 32.46 32.35 32.39 1,171,080 -0.17(-0.52%)
Jul 21, 2011 32.27 32.63 32.21 32.56 2,048,200 +0.49(+1.51%)
Jul 20, 2011 32.10 32.16 31.98 32.07 1,030,641 +0.05(+0.17%)
Jul 19, 2011 31.75 32.07 31.75 32.02 2,777,366 +0.30(+0.96%)
Jul 18, 2011 31.92 31.94 31.58 31.72 1,672,919 -0.31(-0.97%)
Jul 15, 2011 32.10 32.12 31.84 32.03 735,967 +0.08(+0.25%)
Jul 14, 2011 32.22 32.30 31.89 31.95 1,056,910 -0.22(-0.68%)
Jul 13, 2011 32.30 32.44 32.09 32.16 1,129,782 -0.01(-0.02%)
Jul 12, 2011 32.09 32.39 32.09 32.17 800,275 -0.01(-0.04%)
Jul 11, 2011 32.22 32.32 32.12 32.18 953,816 -0.39(-1.19%)
Jul 08, 2011 32.47 32.59 32.39 32.57 959,618 -0.21(-0.63%)
Jul 07, 2011 32.81 32.83 32.67 32.78 1,145,060 +0.24(+0.75%)
Jul 06, 2011 32.43 32.62 32.38 32.53 968,040 +0.12(+0.36%)
Jul 05, 2011 32.58 32.58 32.40 32.42 2,331,610 -0.16(-0.48%)
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.