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 (%)
Aug 31, 2009 23.03 23.12 22.91 23.02 1,013,728 -0.24(-1.01%)
Aug 28, 2009 23.42 23.44 23.08 23.25 514,886 -0.05(-0.22%)
Aug 27, 2009 23.29 23.37 23.00 23.31 398,989 +0.01(+0.05%)
Aug 26, 2009 23.31 23.42 23.15 23.29 613,507 -0.01(-0.05%)
Aug 25, 2009 23.28 23.53 23.28 23.31 530,530 +0.09(+0.37%)
Aug 24, 2009 23.27 23.44 23.15 23.22 564,583 -0.07(-0.30%)
Aug 21, 2009 22.82 23.31 22.82 23.29 582,023 +0.53(+2.35%)
Aug 20, 2009 22.65 22.78 22.60 22.75 439,311 +0.12(+0.53%)
Aug 19, 2009 22.24 22.69 22.24 22.63 415,773 +0.19(+0.85%)
Aug 18, 2009 22.33 22.51 22.26 22.44 441,564 +0.09(+0.41%)
Aug 17, 2009 22.54 22.54 22.24 22.35 740,469 -0.42(-1.84%)
Aug 14, 2009 22.96 22.99 22.55 22.77 540,672 -0.19(-0.83%)
Aug 13, 2009 22.89 22.96 22.71 22.96 585,343 +0.13(+0.58%)
Aug 12, 2009 22.55 23.01 22.55 22.83 828,639 +0.26(+1.17%)
Aug 11, 2009 22.70 22.74 22.47 22.56 556,050 -0.22(-0.96%)
Aug 10, 2009 22.78 22.83 22.61 22.78 2,851,224 -0.06(-0.25%)
Aug 07, 2009 22.63 23.01 22.55 22.84 603,968 +0.38(+1.69%)
Aug 06, 2009 22.60 22.65 22.38 22.46 495,375 -0.11(-0.48%)
Aug 05, 2009 22.70 22.76 22.40 22.57 565,187 -0.11(-0.51%)
Aug 04, 2009 22.51 22.72 22.43 22.69 551,840 +0.13(+0.56%)
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.