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 (%)
Mar 30, 2012 34.94 34.96 34.83 34.89 1,427,777 +0.09(+0.25%)
Mar 29, 2012 34.61 34.85 34.43 34.81 4,198,751 +0.02(+0.05%)
Mar 28, 2012 34.92 34.96 34.62 34.79 1,900,391 -0.14(-0.41%)
Mar 27, 2012 34.98 35.06 34.93 34.93 1,935,170 +0.00(+0.00%)
Mar 26, 2012 34.76 34.96 34.76 34.93 2,274,713 +0.33(+0.97%)
Mar 23, 2012 34.50 34.61 34.32 34.60 2,624,811 +0.12(+0.36%)
Mar 22, 2012 34.51 34.51 34.32 34.47 1,975,300 -0.19(-0.53%)
Mar 21, 2012 34.71 34.74 34.57 34.66 1,884,511 -0.04(-0.11%)
Mar 20, 2012 34.65 34.74 34.56 34.70 2,267,457 -0.09(-0.27%)
Mar 19, 2012 34.73 34.91 34.69 34.79 2,146,059 +0.02(+0.07%)
Mar 16, 2012 34.81 34.84 34.71 34.76 2,819,054 -0.04(-0.11%)
Mar 15, 2012 34.79 34.83 34.59 34.80 2,270,558 +0.07(+0.20%)
Mar 14, 2012 34.97 34.99 34.67 34.73 2,365,592 -0.23(-0.65%)
Mar 13, 2012 34.70 34.96 34.63 34.96 3,284,259 +0.38(+1.09%)
Mar 12, 2012 34.49 34.62 34.43 34.58 1,220,113 +0.13(+0.38%)
Mar 09, 2012 34.33 34.50 34.23 34.46 1,352,372 +0.18(+0.52%)
Mar 08, 2012 34.18 34.31 34.07 34.28 1,494,528 +0.28(+0.82%)
Mar 07, 2012 33.96 34.04 33.77 34.00 1,837,777 +0.14(+0.40%)
Mar 06, 2012 34.05 34.05 33.80 33.86 2,061,195 -0.39(-1.14%)
Mar 05, 2012 34.16 34.28 34.02 34.25 3,662,183 +0.08(+0.23%)
Mar 02, 2012 34.28 34.31 34.11 34.17 1,432,360 -0.14(-0.40%)
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.