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 (%)
Feb 29, 2016 54.33 54.76 54.24 54.24 1,046,934 -0.10(-0.18%)
Feb 26, 2016 55.07 55.07 54.29 54.34 1,116,074 -0.52(-0.95%)
Feb 25, 2016 54.49 54.87 54.37 54.86 1,184,081 +0.45(+0.83%)
Feb 24, 2016 53.86 54.44 53.69 54.41 1,056,640 +0.20(+0.37%)
Feb 23, 2016 54.41 54.47 54.12 54.21 1,105,185 -0.33(-0.60%)
Feb 22, 2016 54.32 54.59 54.27 54.54 1,368,573 +0.60(+1.12%)
Feb 19, 2016 53.84 54.00 53.63 53.93 936,540 -0.06(-0.12%)
Feb 18, 2016 53.85 54.15 53.71 54.00 1,311,861 +0.22(+0.41%)
Feb 17, 2016 53.44 53.88 53.28 53.78 1,452,862 +0.62(+1.17%)
Feb 16, 2016 52.96 53.18 52.66 53.16 1,259,512 +0.61(+1.16%)
Feb 12, 2016 52.28 52.55 52.55 52.55 1,409,780 +0.59(+1.14%)
Feb 11, 2016 52.10 52.26 51.63 51.95 2,017,795 -0.66(-1.25%)
Feb 10, 2016 52.94 53.04 52.57 52.61 1,703,451 -0.20(-0.38%)
Feb 09, 2016 52.45 53.11 52.45 52.81 3,613,209 -0.02(-0.04%)
Feb 08, 2016 52.48 52.91 52.09 52.83 2,136,989 +0.04(+0.08%)
Feb 05, 2016 52.88 52.99 52.60 52.79 1,583,721 -0.18(-0.35%)
Feb 04, 2016 53.01 53.41 52.82 52.97 1,682,622 -0.08(-0.16%)
Feb 03, 2016 52.66 53.24 52.15 53.06 2,207,004 +0.69(+1.31%)
Feb 02, 2016 52.43 52.48 52.14 52.37 1,561,992 -0.47(-0.90%)
Feb 01, 2016 52.55 53.03 52.40 52.84 1,434,962 +0.13(+0.24%)
Jan 29, 2016 51.84 52.75 51.81 52.72 1,509,002 +1.13(+2.18%)
Jan 28, 2016 51.39 51.77 51.13 51.59 1,485,572 +0.57(+1.11%)
Jan 27, 2016 51.03 51.64 50.68 51.02 1,447,400 -0.15(-0.29%)
Jan 26, 2016 50.51 51.21 50.51 51.17 1,378,716 +0.78(+1.55%)
Jan 25, 2016 51.07 51.14 50.35 50.39 1,345,865 -0.83(-1.62%)
Jan 22, 2016 50.83 51.27 50.70 51.22 1,271,990 +0.97(+1.93%)
Jan 21, 2016 50.15 50.68 49.77 50.25 2,202,275 +0.15(+0.30%)
Jan 20, 2016 50.44 50.57 49.07 50.10 2,695,017 -0.87(-1.71%)
Jan 19, 2016 51.19 51.33 50.60 50.97 2,644,129 +0.13(+0.26%)
Jan 15, 2016 50.55 50.84 50.84 50.84 2,294,124 -0.72(-1.40%)
Jan 14, 2016 50.82 51.86 50.73 51.56 2,060,894 +0.88(+1.75%)
Jan 13, 2016 51.61 51.76 50.63 50.68 2,282,154 -0.77(-1.50%)
Jan 12, 2016 51.80 51.80 50.92 51.45 1,990,491 +0.05(+0.10%)
Jan 11, 2016 51.47 51.60 50.95 51.40 2,825,087 +0.12(+0.23%)
Jan 08, 2016 51.81 51.98 51.17 51.28 2,272,435 -0.35(-0.69%)
Jan 07, 2016 51.85 52.25 51.50 51.63 2,381,840 -0.93(-1.78%)
Jan 06, 2016 52.45 52.77 52.28 52.57 1,663,369 -0.54(-1.01%)
Jan 05, 2016 52.87 53.19 52.49 53.11 2,304,705 +0.32(+0.60%)
Jan 04, 2016 52.55 52.79 52.21 52.79 2,909,562 -0.42(-0.79%)
Dec 31, 2015 53.64 53.20 53.20 53.20 1,469,386 -0.55(-1.03%)
Dec 30, 2015 53.95 54.07 53.71 53.76 1,301,481 -0.26(-0.49%)
Dec 29, 2015 54.00 54.15 53.92 54.02 1,224,194 +0.33(+0.61%)
Dec 28, 2015 53.55 53.72 53.33 53.69 1,546,751 -0.06(-0.12%)
Dec 24, 2015 53.76 53.76 53.76 53.76 585,042 -0.08(-0.15%)
Dec 23, 2015 53.30 53.87 53.30 53.84 1,287,405 +0.81(+1.52%)
Dec 22, 2015 52.64 53.12 52.29 53.03 1,628,835 +0.55(+1.06%)
Dec 21, 2015 52.37 52.63 52.09 52.48 1,666,119 +0.28(+0.54%)
Dec 18, 2015 52.86 52.86 52.19 52.19 2,170,786 -0.83(-1.57%)
Dec 17, 2015 53.57 53.58 52.99 53.03 1,419,578 -0.53(-1.00%)
Dec 16, 2015 52.92 53.63 52.92 53.56 1,661,436 +0.83(+1.57%)
Dec 15, 2015 52.49 52.98 52.34 52.73 1,703,682 +0.60(+1.14%)
Dec 14, 2015 51.96 52.23 51.66 52.14 1,966,096 +0.13(+0.26%)
Dec 11, 2015 52.08 52.43 51.92 52.00 1,445,327 -0.65(-1.23%)
Dec 10, 2015 52.82 53.05 52.58 52.65 2,599,397 -0.19(-0.36%)
Dec 09, 2015 52.96 53.63 52.56 52.84 1,834,059 -0.28(-0.53%)
Dec 08, 2015 53.03 53.33 52.84 53.12 1,105,806 -0.29(-0.54%)
Dec 07, 2015 53.55 53.57 53.05 53.41 1,620,086 -0.32(-0.59%)
Dec 04, 2015 52.93 53.78 52.93 53.72 1,405,693 +0.83(+1.57%)
Dec 03, 2015 53.61 53.65 52.72 52.89 1,545,421 -0.66(-1.23%)
Dec 02, 2015 54.35 54.35 53.48 53.55 1,514,511 -0.83(-1.54%)
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.