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 (%)
Jun 30, 2017 69.02 69.19 68.89 68.97 793,980 +0.09(+0.13%)
Jun 29, 2017 69.29 69.41 68.47 68.88 851,892 -0.45(-0.65%)
Jun 28, 2017 69.26 69.66 69.26 69.33 640,773 +0.27(+0.39%)
Jun 27, 2017 69.43 69.59 69.05 69.06 706,694 +0.15(+0.22%)
Jun 26, 2017 68.80 69.02 68.70 68.91 767,209 +0.29(+0.43%)
Jun 23, 2017 68.53 68.78 68.47 68.62 506,697 +0.09(+0.13%)
Jun 22, 2017 68.57 68.76 68.50 68.53 687,158 -0.06(-0.09%)
Jun 21, 2017 69.08 69.22 68.39 68.59 795,304 -0.49(-0.70%)
Jun 20, 2017 69.49 69.49 69.06 69.08 599,715 -0.51(-0.73%)
Jun 19, 2017 69.69 69.71 69.46 69.58 767,293 +0.07(+0.11%)
Jun 16, 2017 69.22 69.52 69.08 69.51 1,229,329 +0.28(+0.40%)
Jun 15, 2017 68.88 69.24 68.85 69.23 663,673 +0.04(+0.05%)
Jun 14, 2017 69.32 69.34 68.93 69.19 1,428,759 +0.01(+0.01%)
Jun 13, 2017 68.99 69.19 68.81 69.19 515,807 +0.27(+0.40%)
Jun 12, 2017 68.73 69.20 68.72 68.91 1,044,891 +0.18(+0.27%)
Jun 09, 2017 68.10 68.77 68.06 68.73 1,550,395 +0.63(+0.93%)
Jun 08, 2017 68.07 68.20 67.89 68.10 581,176 +0.00(+0.00%)
Jun 07, 2017 68.10 68.22 67.93 68.10 902,814 +0.05(+0.08%)
Jun 06, 2017 68.27 68.27 67.97 68.04 542,743 -0.38(-0.56%)
Jun 05, 2017 68.52 68.57 68.37 68.43 505,611 -0.19(-0.28%)
Jun 02, 2017 68.73 68.74 68.44 68.62 691,721 -0.01(-0.02%)
Jun 01, 2017 68.00 68.63 67.87 68.63 678,249 +0.74(+1.08%)
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%)
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.