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, 2010 27.83 27.93 27.51 27.53 472,267 -0.25(-0.90%)
Apr 29, 2010 27.62 27.83 27.57 27.78 542,826 +0.34(+1.23%)
Apr 28, 2010 27.39 27.55 27.31 27.44 403,510 +0.15(+0.55%)
Apr 27, 2010 27.78 27.89 27.25 27.29 684,134 -0.59(-2.12%)
Apr 26, 2010 28.06 28.12 27.87 27.89 2,731,133 -0.13(-0.48%)
Apr 23, 2010 27.84 28.02 27.75 28.02 448,619 +0.17(+0.60%)
Apr 22, 2010 27.60 27.86 27.50 27.85 639,305 +0.10(+0.36%)
Apr 21, 2010 27.62 27.75 27.61 27.75 415,338 +0.10(+0.38%)
Apr 20, 2010 27.48 27.65 27.44 27.65 401,632 +0.27(+1.00%)
Apr 19, 2010 27.25 27.39 27.10 27.37 463,911 +0.08(+0.30%)
Apr 16, 2010 27.55 27.60 27.19 27.29 661,380 -0.32(-1.15%)
Apr 15, 2010 27.47 27.64 27.45 27.61 496,750 +0.09(+0.32%)
Apr 14, 2010 27.36 27.54 27.29 27.53 627,756 +0.20(+0.72%)
Apr 13, 2010 27.33 27.35 27.14 27.33 495,643 -0.02(-0.08%)
Apr 12, 2010 27.32 27.38 27.30 27.35 437,385 +0.06(+0.21%)
Apr 09, 2010 27.19 27.30 27.04 27.29 407,223 +0.16(+0.58%)
Apr 08, 2010 27.06 27.17 26.97 27.14 782,360 -0.03(-0.11%)
Apr 07, 2010 27.25 27.28 27.04 27.17 649,090 -0.14(-0.51%)
Apr 06, 2010 27.07 27.32 27.05 27.31 1,289,302 +0.21(+0.79%)
Apr 05, 2010 27.04 27.17 26.94 27.09 394,657 +0.15(+0.56%)
Apr 01, 2010 26.73 26.94 26.94 26.94 604,462 +0.26(+0.96%)
Mar 31, 2010 26.74 26.84 26.64 26.68 615,159 -0.12(-0.43%)
Mar 30, 2010 26.81 26.89 26.71 26.80 517,711 +0.03(+0.13%)
Mar 29, 2010 26.68 26.80 26.64 26.77 426,862 +0.19(+0.70%)
Mar 26, 2010 26.60 26.71 26.49 26.58 579,152 +0.02(+0.07%)
Mar 25, 2010 26.81 26.85 26.54 26.56 855,556 -0.11(-0.41%)
Mar 24, 2010 26.78 26.81 26.64 26.67 717,545 -0.22(-0.83%)
Mar 23, 2010 26.68 26.90 26.65 26.90 743,271 +0.19(+0.71%)
Mar 22, 2010 26.43 26.71 26.16 26.71 754,461 +0.14(+0.52%)
Mar 19, 2010 26.67 26.78 26.44 26.57 430,866 -0.10(-0.37%)
Mar 18, 2010 26.72 26.75 26.62 26.67 603,631 -0.03(-0.11%)
Mar 17, 2010 26.61 26.74 26.56 26.70 774,461 +0.17(+0.63%)
Mar 16, 2010 26.40 26.55 26.32 26.53 951,867 +0.18(+0.70%)
Mar 15, 2010 26.23 26.37 26.21 26.35 478,861 +0.07(+0.28%)
Mar 12, 2010 26.34 26.37 26.18 26.27 575,766 +0.01(+0.02%)
Mar 11, 2010 26.14 26.27 25.98 26.27 854,532 +0.11(+0.42%)
Mar 10, 2010 26.05 26.16 25.99 26.16 825,039 +0.10(+0.37%)
Mar 09, 2010 25.98 26.12 25.98 26.06 869,441 -0.01(-0.04%)
Mar 08, 2010 26.09 26.12 26.02 26.07 875,238 +0.01(+0.02%)
Mar 05, 2010 25.88 26.06 25.82 26.06 750,519 +0.30(+1.18%)
Mar 04, 2010 25.76 25.79 25.63 25.76 507,368 +0.05(+0.18%)
Mar 03, 2010 25.74 25.88 25.66 25.71 637,903 +0.01(+0.04%)
Mar 02, 2010 25.66 25.79 25.64 25.70 1,122,066 +0.12(+0.45%)
Mar 01, 2010 25.37 25.60 25.33 25.59 424,091 +0.30(+1.20%)
Feb 26, 2010 25.43 25.43 25.22 25.28 479,803 -0.15(-0.59%)
Feb 25, 2010 25.18 25.44 25.10 25.43 740,824 -0.07(-0.27%)
Feb 24, 2010 25.40 25.52 25.29 25.50 529,207 +0.15(+0.59%)
Feb 23, 2010 25.54 25.60 25.32 25.35 598,383 -0.24(-0.92%)
Feb 22, 2010 25.68 25.69 25.55 25.59 641,972 +0.03(+0.11%)
Feb 19, 2010 25.37 25.62 25.35 25.56 956,265 +0.13(+0.52%)
Feb 18, 2010 25.18 25.44 25.18 25.43 755,100 +0.26(+1.03%)
Feb 17, 2010 25.17 25.22 25.05 25.17 626,394 +0.12(+0.48%)
Feb 16, 2010 24.74 25.08 24.74 25.05 584,668 +0.41(+1.68%)
Feb 12, 2010 24.44 24.63 24.63 24.63 628,432 +0.02(+0.07%)
Feb 11, 2010 24.32 24.63 24.18 24.62 585,911 +0.24(+0.97%)
Feb 10, 2010 24.44 24.46 24.18 24.38 448,212 -0.07(-0.31%)
Feb 09, 2010 24.29 24.62 24.23 24.46 1,256,981 +0.29(+1.21%)
Feb 08, 2010 24.33 24.44 24.14 24.16 625,404 -0.17(-0.71%)
Feb 05, 2010 24.25 24.37 23.93 24.33 1,356,549 +0.01(+0.02%)
Feb 04, 2010 24.75 24.78 24.29 24.33 981,047 -0.58(-2.33%)
Feb 03, 2010 25.00 25.01 24.81 24.91 549,430 -0.14(-0.55%)
Feb 02, 2010 24.87 25.10 24.73 25.05 742,528 +0.22(+0.88%)
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.