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%)
Mar 01, 2012 34.32 34.41 34.19 34.31 2,290,328 +0.06(+0.18%)
Feb 29, 2012 34.42 34.47 34.19 34.24 1,786,042 -0.10(-0.29%)
Feb 28, 2012 34.42 34.44 34.23 34.34 1,926,813 -0.03(-0.09%)
Feb 27, 2012 34.27 34.49 34.12 34.37 2,675,088 -0.02(-0.05%)
Feb 24, 2012 34.44 34.51 34.34 34.39 1,728,369 +0.03(+0.09%)
Feb 23, 2012 34.24 34.39 34.17 34.36 1,809,224 +0.12(+0.36%)
Feb 22, 2012 34.32 34.39 34.15 34.24 1,739,241 -0.04(-0.13%)
Feb 21, 2012 34.40 34.52 34.22 34.28 1,984,885 -0.05(-0.14%)
Feb 17, 2012 34.27 34.36 34.26 34.33 1,936,876 +0.12(+0.36%)
Feb 16, 2012 33.84 34.26 33.82 34.21 3,436,429 +0.36(+1.08%)
Feb 15, 2012 34.00 34.03 33.74 33.84 1,603,926 -0.11(-0.31%)
Feb 14, 2012 33.95 33.97 33.74 33.95 1,690,684 -0.08(-0.24%)
Feb 13, 2012 34.03 34.12 33.94 34.03 1,719,547 +0.13(+0.38%)
Feb 10, 2012 33.92 33.94 33.79 33.90 1,781,428 -0.25(-0.74%)
Feb 09, 2012 34.12 34.15 33.96 34.15 2,053,199 +0.12(+0.34%)
Feb 08, 2012 33.97 34.06 33.84 34.03 2,058,123 +0.04(+0.13%)
Feb 07, 2012 33.79 34.05 33.72 33.99 2,631,139 +0.16(+0.47%)
Feb 06, 2012 33.84 33.90 33.77 33.83 1,873,948 -0.09(-0.26%)
Feb 03, 2012 33.86 33.94 33.82 33.92 2,623,405 +0.35(+1.03%)
Feb 02, 2012 33.61 33.68 33.53 33.57 1,973,196 +0.03(+0.09%)
Feb 01, 2012 33.39 33.65 33.39 33.54 2,537,984 +0.31(+0.93%)
Jan 31, 2012 33.37 33.46 33.09 33.23 2,604,884 -0.05(-0.15%)
Jan 30, 2012 33.18 33.32 33.06 33.28 2,558,037 -0.14(-0.41%)
Jan 27, 2012 33.57 33.58 33.29 33.42 2,825,234 -0.23(-0.70%)
Jan 26, 2012 33.77 33.82 33.54 33.65 3,495,512 -0.05(-0.15%)
Jan 25, 2012 33.31 33.76 33.12 33.70 2,842,790 +0.31(+0.93%)
Jan 24, 2012 33.37 33.40 33.22 33.39 3,143,479 -0.09(-0.28%)
Jan 23, 2012 33.54 33.67 33.37 33.48 2,198,178 -0.06(-0.17%)
Jan 20, 2012 33.51 33.54 33.40 33.54 1,898,116 -0.01(-0.02%)
Jan 19, 2012 33.63 33.63 33.40 33.55 2,409,130 -0.02(-0.07%)
Jan 18, 2012 33.37 33.57 33.29 33.57 1,767,134 +0.22(+0.65%)
Jan 17, 2012 33.63 33.70 33.33 33.36 3,614,745 -0.01(-0.02%)
Jan 13, 2012 33.32 33.36 33.11 33.36 1,733,700 -0.09(-0.26%)
Jan 12, 2012 33.45 33.48 33.23 33.45 2,276,119 +0.10(+0.30%)
Jan 11, 2012 33.39 33.40 33.28 33.35 2,531,263 -0.10(-0.30%)
Jan 10, 2012 33.49 33.58 33.40 33.45 3,402,420 +0.22(+0.67%)
Jan 09, 2012 33.26 33.27 33.03 33.23 3,884,205 +0.06(+0.17%)
Jan 06, 2012 33.31 33.33 33.04 33.17 2,788,686 -0.09(-0.26%)
Jan 05, 2012 33.11 33.30 32.83 33.26 2,580,902 +0.07(+0.20%)
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.