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%)
Aug 03, 2009 22.42 22.59 22.28 22.56 769,117 +0.28(+1.24%)
Jul 31, 2009 22.33 22.42 22.20 22.28 495,194 +0.00(+0.00%)
Jul 30, 2009 22.24 22.51 22.21 22.28 726,003 +0.22(+0.99%)
Jul 29, 2009 22.09 22.19 21.90 22.06 416,909 -0.14(-0.65%)
Jul 28, 2009 22.11 22.26 21.99 22.21 576,734 +0.06(+0.26%)
Jul 27, 2009 22.07 22.23 22.01 22.15 585,209 +0.06(+0.26%)
Jul 24, 2009 21.90 22.09 21.80 22.09 549,978 +0.18(+0.81%)
Jul 23, 2009 21.32 21.99 21.25 21.92 1,378,616 +0.63(+2.97%)
Jul 22, 2009 21.15 21.38 21.12 21.28 651,550 +0.09(+0.43%)
Jul 21, 2009 21.26 21.35 20.96 21.19 759,722 +0.05(+0.24%)
Jul 20, 2009 20.98 21.16 20.90 21.14 504,910 +0.26(+1.27%)
Jul 17, 2009 20.89 20.97 20.79 20.88 573,697 -0.06(-0.30%)
Jul 16, 2009 20.73 21.05 20.68 20.94 1,259,374 +0.21(+1.03%)
Jul 15, 2009 20.32 20.77 20.28 20.73 460,824 +0.57(+2.82%)
Jul 14, 2009 20.09 20.17 19.90 20.16 698,257 +0.10(+0.49%)
Jul 13, 2009 19.67 20.07 19.66 20.06 457,509 +0.47(+2.41%)
Jul 10, 2009 19.56 19.66 19.33 19.59 362,550 -0.04(-0.20%)
Jul 09, 2009 19.67 19.76 19.51 19.63 583,565 +0.02(+0.12%)
Jul 08, 2009 19.72 19.83 19.40 19.61 754,658 -0.03(-0.15%)
Jul 07, 2009 20.01 20.05 19.62 19.63 630,090 -0.42(-2.09%)
Jul 06, 2009 19.94 20.08 19.76 20.05 604,205 +0.03(+0.17%)
Jul 02, 2009 20.40 20.40 19.96 20.02 493,177 -0.61(-2.98%)
Jul 01, 2009 20.47 20.71 20.38 20.63 1,036,485 +0.32(+1.56%)
Jun 30, 2009 20.58 20.58 20.15 20.32 495,076 -0.22(-1.09%)
Jun 29, 2009 20.37 20.57 20.19 20.54 404,648 +0.24(+1.19%)
Jun 26, 2009 20.29 20.39 20.13 20.30 392,128 -0.02(-0.11%)
Jun 25, 2009 20.00 20.34 19.97 20.32 651,336 +0.49(+2.46%)
Jun 24, 2009 19.84 20.04 19.74 19.84 592,075 -0.13(-0.66%)
Jun 23, 2009 20.12 20.19 19.90 19.97 748,165 -0.15(-0.74%)
Jun 22, 2009 20.39 20.44 20.09 20.12 1,030,107 -0.39(-1.91%)
Jun 19, 2009 20.74 20.78 20.48 20.51 531,776 -0.09(-0.42%)
Jun 18, 2009 20.46 20.70 20.36 20.59 547,682 +0.14(+0.67%)
Jun 17, 2009 20.46 20.62 20.31 20.46 1,547,906 -0.08(-0.39%)
Jun 16, 2009 20.85 20.89 20.46 20.54 573,606 -0.27(-1.30%)
Jun 15, 2009 21.14 21.14 20.66 20.81 1,391,061 -0.48(-2.24%)
Jun 12, 2009 21.21 21.33 21.00 21.28 562,012 +0.02(+0.11%)
Jun 11, 2009 21.17 21.51 21.13 21.26 1,223,133 +0.23(+1.09%)
Jun 10, 2009 21.21 21.28 20.77 21.03 748,941 -0.03(-0.16%)
Jun 09, 2009 21.11 21.19 20.96 21.07 494,549 -0.02(-0.11%)
Jun 08, 2009 20.99 21.25 20.84 21.09 667,821 -0.03(-0.16%)
Jun 05, 2009 21.37 21.47 21.03 21.12 1,263,345 -0.13(-0.62%)
Jun 04, 2009 21.06 21.25 20.90 21.25 750,819 +0.24(+1.15%)
Jun 03, 2009 21.17 21.17 20.81 21.01 735,332 -0.26(-1.24%)
Jun 02, 2009 21.23 21.36 21.16 21.28 1,033,568 +0.07(+0.35%)
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.