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 (%)
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%)
Mar 01, 2017 67.72 68.33 67.61 68.16 2,167,386 +0.72(+1.07%)
Feb 28, 2017 67.35 67.58 67.25 67.43 697,388 +0.01(+0.02%)
Feb 27, 2017 67.30 67.50 67.14 67.42 864,071 +0.06(+0.09%)
Feb 24, 2017 66.99 67.36 66.90 67.36 1,019,902 +0.26(+0.39%)
Feb 23, 2017 67.08 67.20 66.78 67.10 766,919 +0.22(+0.33%)
Feb 22, 2017 66.84 67.04 66.69 66.88 1,432,778 -0.03(-0.04%)
Feb 21, 2017 66.55 66.97 66.52 66.91 1,406,241 +0.42(+0.64%)
Feb 17, 2017 66.48 66.48 66.48 0 -0.13(-0.20%)
Feb 16, 2017 66.48 66.63 66.29 66.62 1,111,574 +0.09(+0.13%)
Feb 15, 2017 66.24 66.54 66.16 66.53 1,919,440 +0.13(+0.20%)
Feb 14, 2017 66.34 66.40 66.03 66.40 1,467,382 +0.01(+0.01%)
Feb 13, 2017 66.13 66.50 66.13 66.39 905,712 +0.31(+0.46%)
Feb 10, 2017 65.78 66.13 65.72 66.08 920,440 +0.39(+0.60%)
Feb 09, 2017 65.58 65.80 65.45 65.69 1,082,291 +0.15(+0.22%)
Feb 08, 2017 65.39 65.56 65.26 65.54 973,496 +0.10(+0.16%)
Feb 07, 2017 65.64 65.79 65.36 65.44 1,284,311 -0.07(-0.10%)
Feb 06, 2017 65.68 65.76 65.45 65.51 1,821,188 -0.31(-0.48%)
Feb 03, 2017 65.64 65.96 65.58 65.82 1,145,489 +0.44(+0.67%)
Feb 02, 2017 65.01 65.48 65.01 65.38 1,781,024 +0.25(+0.38%)
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.