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 (%)
May 31, 2016 59.18 59.36 58.89 59.15 1,394,417 +0.04(+0.06%)
May 27, 2016 58.90 59.11 59.11 59.11 642,606 +0.24(+0.40%)
May 26, 2016 58.77 58.94 58.66 58.88 748,870 +0.18(+0.30%)
May 25, 2016 58.49 58.81 58.44 58.70 968,849 +0.36(+0.61%)
May 24, 2016 57.94 58.46 57.84 58.34 862,655 +0.63(+1.10%)
May 23, 2016 57.89 57.96 57.67 57.71 765,191 -0.14(-0.23%)
May 20, 2016 57.79 57.94 57.68 57.84 513,840 +0.26(+0.45%)
May 19, 2016 57.29 57.63 57.10 57.59 1,133,760 +0.04(+0.07%)
May 18, 2016 57.85 58.22 57.33 57.54 3,046,458 -0.48(-0.82%)
May 17, 2016 58.57 58.64 57.78 58.02 1,073,192 -0.69(-1.18%)
May 16, 2016 58.41 58.81 58.35 58.71 1,143,536 +0.39(+0.66%)
May 13, 2016 58.79 58.84 58.18 58.33 1,342,382 -0.51(-0.87%)
May 12, 2016 58.83 58.98 58.58 58.84 1,222,937 +0.19(+0.33%)
May 11, 2016 58.79 58.86 58.58 58.65 1,018,926 -0.19(-0.32%)
May 10, 2016 58.40 58.87 58.38 58.84 1,742,754 +0.56(+0.95%)
May 09, 2016 58.31 58.36 58.04 58.28 699,707 +0.00(+0.00%)
May 06, 2016 58.09 58.31 57.86 58.28 811,824 +0.12(+0.21%)
May 05, 2016 58.37 58.56 58.01 58.16 755,574 -0.13(-0.22%)
May 04, 2016 58.16 58.50 58.11 58.29 1,405,054 -0.06(-0.10%)
May 03, 2016 58.51 58.55 58.08 58.34 977,111 -0.51(-0.87%)
May 02, 2016 58.61 58.88 58.35 58.86 1,023,729 +0.32(+0.55%)
Apr 29, 2016 58.44 58.66 58.08 58.54 1,109,143 -0.05(-0.09%)
Apr 28, 2016 58.51 58.96 58.36 58.59 1,273,611 -0.35(-0.59%)
Apr 27, 2016 58.41 59.06 58.33 58.94 859,445 +0.60(+1.03%)
Apr 26, 2016 58.11 58.38 58.07 58.34 827,932 +0.34(+0.59%)
Apr 25, 2016 57.94 58.01 57.74 57.99 976,591 -0.10(-0.17%)
Apr 22, 2016 57.72 58.16 57.72 58.09 1,453,648 +0.45(+0.78%)
Apr 21, 2016 58.41 58.45 57.64 57.64 2,647,464 -0.78(-1.34%)
Apr 20, 2016 58.92 58.92 58.40 58.43 1,007,304 -0.50(-0.85%)
Apr 19, 2016 58.67 58.95 58.65 58.93 1,087,365 +0.36(+0.62%)
Apr 18, 2016 58.09 58.60 57.96 58.56 1,098,098 +0.28(+0.48%)
Apr 15, 2016 58.08 58.31 58.08 58.29 1,268,574 +0.12(+0.21%)
Apr 14, 2016 58.36 58.39 58.12 58.16 1,343,949 -0.28(-0.48%)
Apr 13, 2016 58.36 58.46 58.06 58.44 1,767,743 +0.29(+0.49%)
Apr 12, 2016 57.56 58.24 57.52 58.16 1,284,291 +0.69(+1.20%)
Apr 11, 2016 57.69 57.97 57.45 57.47 3,383,522 -0.05(-0.09%)
Apr 08, 2016 57.54 57.83 57.36 57.52 1,320,984 +0.24(+0.42%)
Apr 07, 2016 57.49 57.69 57.04 57.27 973,930 -0.45(-0.78%)
Apr 06, 2016 57.42 57.74 57.22 57.72 1,752,099 +0.34(+0.58%)
Apr 05, 2016 57.86 57.93 57.32 57.39 3,377,195 -0.74(-1.28%)
Apr 04, 2016 58.45 58.45 58.03 58.13 1,243,236 -0.32(-0.55%)
Apr 01, 2016 57.96 58.49 57.81 58.45 1,597,090 +0.18(+0.31%)
Mar 31, 2016 58.19 58.38 58.16 58.27 983,061 +0.10(+0.17%)
Mar 30, 2016 58.35 58.37 58.06 58.17 1,240,618 +0.09(+0.15%)
Mar 29, 2016 57.33 58.09 57.23 58.09 1,343,506 +0.71(+1.24%)
Mar 28, 2016 57.42 57.48 57.19 57.37 3,746,744 +0.06(+0.10%)
Mar 24, 2016 57.03 57.32 57.32 57.32 2,148,283 -0.01(-0.01%)
Mar 23, 2016 57.60 57.63 57.29 57.32 2,002,036 -0.37(-0.64%)
Mar 22, 2016 57.67 57.90 57.52 57.69 2,190,581 -0.17(-0.29%)
Mar 21, 2016 57.81 57.96 57.62 57.86 2,435,511 +0.00(+0.00%)
Mar 18, 2016 58.03 58.17 57.80 57.86 1,417,032 -0.09(-0.15%)
Mar 17, 2016 57.36 58.07 57.24 57.95 1,513,016 +0.57(+0.99%)
Mar 16, 2016 56.80 57.47 56.72 57.38 1,090,128 +0.46(+0.81%)
Mar 15, 2016 56.68 56.93 56.58 56.92 1,178,900 -0.06(-0.10%)
Mar 14, 2016 56.99 57.11 56.84 56.98 1,083,213 -0.16(-0.27%)
Mar 11, 2016 56.96 57.24 56.90 57.13 1,084,173 +0.51(+0.90%)
Mar 10, 2016 56.56 56.76 56.04 56.62 1,325,473 +0.11(+0.19%)
Mar 09, 2016 56.40 56.69 56.28 56.52 1,720,931 +0.39(+0.69%)
Mar 08, 2016 56.26 56.36 56.07 56.13 2,212,612 -0.33(-0.58%)
Mar 07, 2016 55.97 56.48 55.95 56.45 1,941,060 +0.27(+0.48%)
Mar 04, 2016 55.69 56.27 55.47 56.19 2,151,203 +0.49(+0.88%)
Mar 03, 2016 55.15 55.70 54.95 55.70 1,647,648 +0.48(+0.87%)
Mar 02, 2016 54.66 55.22 54.30 55.22 1,794,431 +0.48(+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.