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 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%)
Mar 01, 2016 54.59 54.83 54.47 54.73 1,425,638 +0.50(+0.91%)
Feb 29, 2016 54.33 54.76 54.24 54.24 1,046,934 -0.10(-0.18%)
Feb 26, 2016 55.07 55.07 54.29 54.34 1,116,074 -0.52(-0.95%)
Feb 25, 2016 54.49 54.87 54.37 54.86 1,184,081 +0.45(+0.83%)
Feb 24, 2016 53.86 54.44 53.69 54.41 1,056,640 +0.20(+0.37%)
Feb 23, 2016 54.41 54.47 54.12 54.21 1,105,185 -0.33(-0.60%)
Feb 22, 2016 54.32 54.59 54.27 54.54 1,368,573 +0.60(+1.12%)
Feb 19, 2016 53.84 54.00 53.63 53.93 936,540 -0.06(-0.12%)
Feb 18, 2016 53.85 54.15 53.71 54.00 1,311,861 +0.22(+0.41%)
Feb 17, 2016 53.44 53.88 53.28 53.78 1,452,862 +0.62(+1.17%)
Feb 16, 2016 52.96 53.18 52.66 53.16 1,259,512 +0.61(+1.16%)
Feb 12, 2016 52.28 52.55 52.55 52.55 1,409,780 +0.59(+1.14%)
Feb 11, 2016 52.10 52.26 51.63 51.95 2,017,795 -0.66(-1.25%)
Feb 10, 2016 52.94 53.04 52.57 52.61 1,703,451 -0.20(-0.38%)
Feb 09, 2016 52.45 53.11 52.45 52.81 3,613,209 -0.02(-0.04%)
Feb 08, 2016 52.48 52.91 52.09 52.83 2,136,989 +0.04(+0.08%)
Feb 05, 2016 52.88 52.99 52.60 52.79 1,583,721 -0.18(-0.35%)
Feb 04, 2016 53.01 53.41 52.82 52.97 1,682,622 -0.08(-0.16%)
Feb 03, 2016 52.66 53.24 52.15 53.06 2,207,004 +0.69(+1.31%)
Feb 02, 2016 52.43 52.48 52.14 52.37 1,561,992 -0.47(-0.90%)
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.