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 (%)
Nov 30, 2012 36.54 36.69 36.50 36.62 2,583,681 +0.12(+0.33%)
Nov 29, 2012 36.40 36.54 36.32 36.50 1,487,120 +0.15(+0.42%)
Nov 28, 2012 36.01 36.36 35.81 36.34 1,352,312 +0.22(+0.62%)
Nov 27, 2012 36.14 36.34 36.11 36.12 1,350,329 -0.04(-0.12%)
Nov 26, 2012 35.98 36.20 35.98 36.17 1,325,802 +0.06(+0.18%)
Nov 23, 2012 35.93 36.11 35.85 36.10 459,096 +0.29(+0.82%)
Nov 21, 2012 35.80 35.84 35.68 35.81 2,078,830 +0.02(+0.05%)
Nov 20, 2012 35.66 35.82 35.53 35.79 1,615,558 +0.10(+0.27%)
Nov 19, 2012 35.59 35.70 35.49 35.70 1,637,062 +0.47(+1.33%)
Nov 16, 2012 34.91 35.28 34.74 35.23 4,306,430 +0.34(+0.97%)
Nov 15, 2012 34.98 35.16 34.73 34.89 4,027,709 -0.11(-0.31%)
Nov 14, 2012 35.58 35.60 34.91 35.00 3,411,927 -0.48(-1.34%)
Nov 13, 2012 35.40 35.79 35.29 35.47 2,457,589 -0.04(-0.13%)
Nov 12, 2012 35.65 35.68 35.44 35.52 1,636,547 -0.10(-0.27%)
Nov 09, 2012 35.57 35.88 35.45 35.61 1,442,582 -0.04(-0.11%)
Nov 08, 2012 35.95 36.13 35.65 35.65 1,792,828 -0.30(-0.85%)
Nov 07, 2012 36.55 36.56 35.74 35.96 2,706,235 -0.78(-2.13%)
Nov 06, 2012 36.59 36.87 36.49 36.74 966,754 +0.25(+0.68%)
Nov 05, 2012 36.52 36.55 36.30 36.49 1,051,153 -0.10(-0.28%)
Nov 02, 2012 37.16 37.16 36.57 36.59 725,541 -0.42(-1.13%)
Nov 01, 2012 36.81 37.13 36.79 37.01 1,648,539 +0.27(+0.74%)
Oct 31, 2012 36.70 36.88 36.57 36.74 1,574,617 +0.15(+0.40%)
Oct 26, 2012 36.59 36.59 36.59 36.59 1,833,365 -0.02(-0.05%)
Oct 25, 2012 36.60 37.29 36.36 36.61 1,473,523 +0.15(+0.40%)
Oct 24, 2012 36.60 36.66 36.41 36.47 2,082,179 -0.11(-0.30%)
Oct 23, 2012 36.68 36.71 36.34 36.57 1,713,811 -0.43(-1.17%)
Oct 19, 2012 37.41 37.46 36.94 37.01 1,296,052 -0.50(-1.32%)
Oct 18, 2012 37.36 37.53 37.33 37.50 1,617,786 +0.08(+0.20%)
Oct 17, 2012 37.13 37.46 37.11 37.42 1,318,563 +0.37(+0.99%)
Oct 16, 2012 36.97 37.08 36.93 37.06 1,316,618 +0.22(+0.59%)
Oct 15, 2012 36.62 36.86 36.51 36.84 1,220,288 +0.26(+0.71%)
Oct 12, 2012 36.79 36.89 36.53 36.58 2,206,348 -0.18(-0.50%)
Oct 11, 2012 36.89 36.96 36.76 36.76 2,542,540 -0.02(-0.05%)
Oct 10, 2012 36.97 37.00 36.74 36.78 3,823,882 -0.20(-0.53%)
Oct 09, 2012 37.21 37.25 36.96 36.98 2,641,276 -0.20(-0.53%)
Oct 08, 2012 37.19 37.22 37.08 37.18 583,652 -0.05(-0.14%)
Oct 05, 2012 37.27 37.39 37.14 37.23 752,339 +0.08(+0.21%)
Oct 04, 2012 36.97 37.21 36.97 37.15 2,143,946 +0.25(+0.67%)
Oct 03, 2012 36.78 37.01 36.69 36.90 1,788,353 +0.16(+0.43%)
Oct 02, 2012 36.76 36.84 36.59 36.74 1,546,305 +0.08(+0.23%)
Oct 01, 2012 36.74 36.88 36.59 36.66 2,702,078 +0.02(+0.05%)
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%)
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.