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 (%)
May 31, 2017 67.81 67.93 67.51 67.90 686,036 +0.18(+0.26%)
May 30, 2017 67.68 67.83 67.53 67.72 583,250 -0.09(-0.13%)
May 26, 2017 67.73 67.85 67.68 67.81 500,678 +0.04(+0.07%)
May 25, 2017 67.61 67.86 67.48 67.76 779,197 +0.29(+0.44%)
May 24, 2017 67.40 67.54 67.33 67.47 478,502 +0.15(+0.22%)
May 23, 2017 67.27 67.48 67.17 67.32 544,794 +0.13(+0.20%)
May 22, 2017 66.98 67.25 66.95 67.19 561,869 +0.38(+0.57%)
May 19, 2017 66.41 66.97 66.27 66.81 690,742 +0.49(+0.73%)
May 18, 2017 66.30 66.51 65.92 66.32 1,255,121 +0.01(+0.01%)
May 17, 2017 66.61 66.76 66.28 66.31 1,412,847 -0.62(-0.92%)
May 16, 2017 67.23 67.29 66.89 66.93 3,914,795 -0.33(-0.49%)
May 15, 2017 67.01 67.40 66.98 67.26 1,007,495 +0.36(+0.54%)
May 12, 2017 66.93 67.01 66.83 66.90 925,960 -0.14(-0.21%)
May 11, 2017 67.32 67.44 66.80 67.04 594,850 -0.42(-0.62%)
May 10, 2017 67.14 67.49 67.05 67.46 474,832 +0.32(+0.47%)
May 09, 2017 67.44 67.48 67.04 67.15 598,180 -0.27(-0.40%)
May 08, 2017 67.49 67.57 67.26 67.42 503,423 -0.07(-0.10%)
May 05, 2017 67.07 67.50 67.03 67.48 709,642 +0.52(+0.78%)
May 04, 2017 67.06 67.11 66.65 66.96 793,696 -0.17(-0.25%)
May 03, 2017 67.07 67.20 66.87 67.13 491,751 +0.00(+0.00%)
May 02, 2017 67.12 67.29 66.98 67.13 464,329 +0.01(+0.02%)
May 01, 2017 67.52 67.56 67.04 67.12 1,141,791 -0.26(-0.38%)
Apr 28, 2017 67.93 67.93 67.33 67.37 1,480,227 -0.53(-0.78%)
Apr 27, 2017 68.00 68.07 67.69 67.90 507,606 -0.04(-0.05%)
Apr 26, 2017 68.15 68.35 67.91 67.94 861,588 -0.29(-0.43%)
Apr 25, 2017 68.01 68.32 67.91 68.24 625,232 +0.46(+0.67%)
Apr 24, 2017 67.63 67.87 67.49 67.78 746,409 +0.65(+0.97%)
Apr 21, 2017 67.15 67.30 67.08 67.13 657,125 -0.06(-0.09%)
Apr 20, 2017 67.01 67.29 66.81 67.19 818,414 +0.26(+0.39%)
Apr 19, 2017 67.27 67.32 66.83 66.93 837,882 -0.10(-0.15%)
Apr 18, 2017 66.93 67.13 66.82 67.04 885,053 -0.03(-0.04%)
Apr 17, 2017 66.65 67.07 66.65 67.06 634,656 +0.43(+0.64%)
Apr 13, 2017 67.06 67.06 66.59 66.64 886,389 -0.52(-0.78%)
Apr 12, 2017 67.20 67.30 67.01 67.16 871,450 -0.18(-0.26%)
Apr 11, 2017 67.06 67.34 66.82 67.34 760,514 +0.22(+0.33%)
Apr 10, 2017 66.99 67.37 66.95 67.12 558,975 +0.20(+0.30%)
Apr 07, 2017 67.06 67.20 66.91 66.92 1,110,469 -0.18(-0.26%)
Apr 06, 2017 66.84 67.22 66.72 67.09 716,427 +0.33(+0.50%)
Apr 05, 2017 67.09 67.43 66.66 66.76 1,082,009 -0.10(-0.15%)
Apr 04, 2017 66.71 66.98 66.57 66.87 565,304 +0.12(+0.18%)
Apr 03, 2017 67.09 67.18 66.43 66.75 1,139,804 -0.33(-0.49%)
Mar 31, 2017 67.15 67.38 67.08 67.08 796,692 -0.06(-0.09%)
Mar 30, 2017 66.98 67.17 66.84 67.14 717,521 +0.18(+0.26%)
Mar 29, 2017 66.86 67.04 66.65 66.96 1,084,039 +0.07(+0.10%)
Mar 28, 2017 66.33 66.96 66.28 66.90 1,505,484 +0.50(+0.75%)
Mar 27, 2017 66.28 66.52 66.04 66.39 782,254 -0.26(-0.39%)
Mar 24, 2017 66.81 67.00 66.43 66.65 887,854 -0.10(-0.15%)
Mar 23, 2017 66.72 67.19 66.61 66.75 849,013 +0.01(+0.02%)
Mar 22, 2017 66.65 66.84 66.47 66.74 764,849 +0.08(+0.12%)
Mar 21, 2017 67.33 67.54 66.61 66.66 912,095 -0.60(-0.89%)
Mar 20, 2017 67.47 67.58 67.12 67.26 658,948 -0.20(-0.30%)
Mar 17, 2017 67.47 67.68 67.35 67.46 563,387 +0.13(+0.20%)
Mar 16, 2017 67.68 67.73 67.20 67.33 849,046 -0.33(-0.49%)
Mar 15, 2017 66.94 67.85 66.94 67.66 990,570 +0.90(+1.35%)
Mar 14, 2017 66.85 66.85 66.48 66.76 2,012,348 -0.27(-0.40%)
Mar 13, 2017 66.87 67.07 66.74 67.03 613,284 +0.16(+0.24%)
Mar 10, 2017 66.86 67.04 66.56 66.87 722,236 +0.29(+0.44%)
Mar 09, 2017 66.68 66.81 66.34 66.58 884,858 -0.12(-0.18%)
Mar 08, 2017 67.22 67.22 66.67 66.70 1,305,947 -0.60(-0.89%)
Mar 07, 2017 67.46 67.50 67.24 67.30 1,194,244 -0.20(-0.29%)
Mar 06, 2017 67.53 67.66 67.34 67.49 1,119,184 -0.26(-0.39%)
Mar 03, 2017 67.74 67.85 67.48 67.76 679,647 -0.01(-0.01%)
Mar 02, 2017 68.08 68.08 67.72 67.76 963,387 -0.39(-0.58%)
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.