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 28, 2012 36.58 36.70 36.40 36.64 973,167 -0.04(-0.10%)
Sep 27, 2012 36.73 36.83 36.54 36.68 1,312,175 +0.02(+0.05%)
Sep 26, 2012 36.72 36.87 36.63 36.66 1,565,903 -0.08(-0.21%)
Sep 25, 2012 37.02 37.10 36.72 36.74 1,216,551 -0.21(-0.57%)
Sep 24, 2012 36.81 37.02 36.77 36.95 1,433,245 +0.06(+0.15%)
Sep 21, 2012 36.99 37.03 36.87 36.89 1,914,683 +0.04(+0.12%)
Sep 20, 2012 36.72 36.89 36.65 36.85 2,043,308 +0.05(+0.14%)
Sep 19, 2012 36.76 36.85 36.64 36.80 5,665,213 +0.10(+0.27%)
Sep 18, 2012 36.67 36.73 36.60 36.70 1,642,305 -0.01(-0.02%)
Sep 17, 2012 36.80 36.88 36.63 36.70 1,069,933 -0.15(-0.41%)
Sep 14, 2012 36.96 37.10 36.75 36.85 1,743,752 -0.06(-0.15%)
Sep 13, 2012 36.46 36.96 36.43 36.91 1,819,899 +0.41(+1.12%)
Sep 12, 2012 36.59 36.62 36.46 36.50 1,312,829 -0.03(-0.09%)
Sep 11, 2012 36.53 36.63 36.49 36.53 3,563,377 -0.01(-0.03%)
Sep 10, 2012 36.53 36.67 36.51 36.55 1,497,893 -0.02(-0.05%)
Sep 07, 2012 36.69 36.70 36.52 36.56 817,077 -0.04(-0.12%)
Sep 06, 2012 36.18 36.61 36.18 36.61 1,739,605 +0.57(+1.57%)
Sep 05, 2012 36.11 36.15 35.99 36.04 2,761,815 -0.05(-0.14%)
Sep 04, 2012 36.00 36.18 35.81 36.09 1,473,851 +0.10(+0.28%)
Aug 31, 2012 36.11 36.19 35.90 35.99 1,242,081 +0.00(+0.00%)
Aug 30, 2012 36.05 36.07 35.89 35.99 1,359,962 -0.17(-0.47%)
Aug 29, 2012 36.17 36.24 36.06 36.16 741,763 +0.06(+0.16%)
Aug 27, 2012 36.16 36.19 36.05 36.11 1,476,244 +0.01(+0.03%)
Aug 24, 2012 35.85 36.15 35.80 36.09 1,360,980 +0.20(+0.56%)
Aug 23, 2012 36.09 36.14 35.82 35.89 1,269,182 -0.25(-0.68%)
Aug 22, 2012 36.23 36.31 36.05 36.14 1,095,626 -0.12(-0.33%)
Aug 21, 2012 36.50 36.58 36.25 36.26 1,272,497 -0.18(-0.50%)
Aug 20, 2012 36.41 36.45 36.31 36.44 1,080,596 -0.03(-0.09%)
Aug 17, 2012 36.39 36.48 36.33 36.47 640,246 +0.08(+0.21%)
Aug 16, 2012 36.25 36.40 36.14 36.39 1,328,594 +0.18(+0.49%)
Aug 15, 2012 36.19 36.27 36.16 36.22 1,516,743 -0.01(-0.02%)
Aug 14, 2012 36.29 36.34 36.14 36.22 1,348,625 +0.03(+0.09%)
Aug 13, 2012 36.21 36.23 36.03 36.19 963,227 -0.06(-0.16%)
Aug 10, 2012 36.06 36.26 36.00 36.25 986,861 +0.10(+0.28%)
Aug 09, 2012 36.17 36.25 36.06 36.15 960,875 -0.06(-0.17%)
Aug 08, 2012 36.02 36.22 36.00 36.21 1,564,154 +0.09(+0.24%)
Aug 07, 2012 36.22 36.32 36.12 36.12 1,531,945 -0.07(-0.19%)
Aug 06, 2012 36.36 36.40 36.17 36.19 1,622,521 -0.04(-0.10%)
Aug 03, 2012 36.19 36.33 36.10 36.23 2,195,004 +0.50(+1.41%)
Aug 02, 2012 35.77 35.85 35.46 35.73 1,377,107 -0.23(-0.63%)
Aug 01, 2012 36.24 36.37 35.95 35.95 1,497,975 -0.14(-0.38%)
Jul 31, 2012 36.26 36.31 36.09 36.09 4,628,760 -0.20(-0.56%)
Jul 30, 2012 36.21 36.42 36.14 36.29 1,513,766 +0.03(+0.09%)
Jul 27, 2012 35.88 36.38 35.88 36.26 1,461,021 +0.54(+1.50%)
Jul 26, 2012 35.70 35.82 35.58 35.73 1,231,953 +0.44(+1.25%)
Jul 25, 2012 35.54 35.55 35.22 35.29 1,397,038 -0.21(-0.59%)
Jul 24, 2012 35.83 35.85 35.31 35.49 1,476,027 -0.28(-0.79%)
Jul 23, 2012 35.75 35.85 35.66 35.78 1,232,512 -0.34(-0.94%)
Jul 20, 2012 36.08 36.28 36.05 36.12 1,195,769 -0.16(-0.43%)
Jul 19, 2012 36.20 36.37 35.99 36.28 1,533,769 +0.11(+0.31%)
Jul 18, 2012 35.89 36.19 35.84 36.16 1,381,958 +0.20(+0.56%)
Jul 17, 2012 35.76 35.99 35.54 35.96 1,202,804 +0.30(+0.85%)
Jul 16, 2012 35.68 35.76 35.54 35.66 1,019,404 -0.09(-0.25%)
Jul 13, 2012 35.32 35.75 35.32 35.75 1,121,765 +0.47(+1.34%)
Jul 12, 2012 35.18 35.36 35.07 35.27 2,687,981 -0.05(-0.14%)
Jul 11, 2012 35.34 35.40 35.16 35.32 1,343,723 +0.01(+0.04%)
Jul 10, 2012 35.50 35.61 35.21 35.31 1,324,534 -0.10(-0.28%)
Jul 09, 2012 35.49 35.49 35.28 35.41 993,942 -0.10(-0.28%)
Jul 06, 2012 35.35 35.54 35.32 35.51 1,584,303 -0.09(-0.27%)
Jul 05, 2012 35.65 35.72 35.51 35.61 1,236,289 -0.12(-0.33%)
Jul 03, 2012 35.57 35.73 35.48 35.73 1,481,192 +0.18(+0.51%)
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.