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 (%)
Dec 31, 2012 35.80 36.38 35.69 36.34 2,486,975 +0.53(+1.47%)
Dec 28, 2012 35.99 36.19 35.81 35.81 1,578,490 -0.34(-0.95%)
Dec 27, 2012 36.28 36.35 35.81 36.16 3,665,377 -0.10(-0.28%)
Dec 26, 2012 36.54 36.55 36.24 36.26 1,522,342 -0.19(-0.52%)
Dec 24, 2012 36.51 36.58 36.37 36.45 1,961,024 -0.13(-0.36%)
Dec 21, 2012 36.40 36.71 36.40 36.58 3,108,152 -0.29(-0.79%)
Dec 20, 2012 36.71 36.88 36.66 36.87 1,565,130 +0.17(+0.45%)
Dec 19, 2012 36.94 36.95 36.70 36.71 2,843,405 -0.18(-0.48%)
Dec 18, 2012 36.59 36.92 36.51 36.89 2,530,431 +0.34(+0.94%)
Dec 17, 2012 36.24 36.55 36.21 36.54 1,995,501 +0.39(+1.07%)
Dec 14, 2012 36.23 36.28 36.12 36.16 1,865,150 -0.08(-0.21%)
Dec 13, 2012 36.41 36.43 36.14 36.23 1,643,387 -0.18(-0.48%)
Dec 12, 2012 36.53 36.69 36.36 36.41 2,107,863 -0.09(-0.26%)
Dec 11, 2012 36.46 36.58 36.38 36.50 3,836,590 +0.13(+0.36%)
Dec 10, 2012 36.28 36.42 36.28 36.37 3,225,298 +0.05(+0.14%)
Dec 07, 2012 36.34 36.38 36.15 36.32 1,431,294 +0.07(+0.19%)
Dec 06, 2012 36.20 36.30 36.15 36.25 1,339,485 +0.05(+0.14%)
Dec 05, 2012 36.01 36.33 35.89 36.20 2,636,204 +0.21(+0.59%)
Dec 04, 2012 36.06 36.18 35.93 35.99 1,242,259 -0.26(-0.73%)
Nov 30, 2012 36.18 36.32 36.13 36.25 2,609,831 +0.12(+0.33%)
Nov 29, 2012 36.04 36.18 35.95 36.13 1,502,172 +0.15(+0.42%)
Nov 28, 2012 35.65 35.99 35.45 35.98 1,365,999 +0.22(+0.62%)
Nov 27, 2012 35.78 35.97 35.75 35.76 1,363,996 -0.04(-0.12%)
Nov 26, 2012 35.62 35.84 35.62 35.80 1,339,221 +0.06(+0.18%)
Nov 23, 2012 35.57 35.75 35.49 35.74 463,743 +0.29(+0.82%)
Nov 21, 2012 35.44 35.48 35.32 35.45 2,099,870 +0.02(+0.05%)
Nov 20, 2012 35.31 35.46 35.18 35.43 1,631,910 +0.09(+0.27%)
Nov 19, 2012 35.24 35.34 35.14 35.34 1,653,631 +0.47(+1.33%)
Nov 16, 2012 34.56 34.93 34.40 34.87 4,350,017 +0.33(+0.96%)
Nov 15, 2012 34.63 34.80 34.38 34.54 4,068,475 -0.11(-0.31%)
Nov 14, 2012 35.22 35.24 34.57 34.65 3,446,460 -0.47(-1.34%)
Nov 13, 2012 35.04 35.43 34.94 35.12 2,482,463 -0.04(-0.13%)
Nov 12, 2012 35.29 35.33 35.09 35.16 1,653,111 -0.09(-0.27%)
Nov 09, 2012 35.21 35.52 35.10 35.26 1,457,183 -0.04(-0.11%)
Nov 08, 2012 35.59 35.77 35.29 35.29 1,810,974 -0.30(-0.85%)
Nov 07, 2012 36.19 36.19 35.38 35.60 2,733,626 -0.77(-2.13%)
Nov 06, 2012 36.23 36.50 36.12 36.37 976,539 +0.25(+0.68%)
Nov 05, 2012 36.15 36.19 35.94 36.12 1,061,793 -0.10(-0.28%)
Nov 02, 2012 36.79 36.79 36.21 36.23 732,885 -0.42(-1.13%)
Nov 01, 2012 36.44 36.76 36.42 36.64 1,665,224 +0.27(+0.74%)
Oct 31, 2012 36.33 36.51 36.21 36.37 1,590,554 +0.14(+0.40%)
Oct 26, 2012 36.23 36.23 36.23 36.23 1,851,921 -0.02(-0.05%)
Oct 25, 2012 36.23 36.92 36.00 36.24 1,488,437 +0.14(+0.40%)
Oct 24, 2012 36.23 36.29 36.04 36.10 2,103,254 -0.11(-0.30%)
Oct 23, 2012 36.31 36.34 35.97 36.21 1,731,157 -0.43(-1.17%)
Oct 19, 2012 37.03 37.08 36.57 36.63 1,309,170 -0.49(-1.32%)
Oct 18, 2012 36.99 37.16 36.95 37.12 1,634,160 +0.08(+0.20%)
Oct 17, 2012 36.76 37.09 36.73 37.05 1,331,909 +0.36(+0.99%)
Oct 16, 2012 36.60 36.71 36.56 36.68 1,329,944 +0.21(+0.59%)
Oct 15, 2012 36.25 36.49 36.15 36.47 1,232,639 +0.26(+0.71%)
Oct 12, 2012 36.42 36.52 36.17 36.21 2,228,679 -0.18(-0.50%)
Oct 11, 2012 36.52 36.59 36.40 36.40 2,568,274 -0.02(-0.05%)
Oct 10, 2012 36.60 36.63 36.37 36.41 3,862,585 -0.19(-0.53%)
Oct 09, 2012 36.84 36.88 36.59 36.61 2,668,009 -0.20(-0.53%)
Oct 08, 2012 36.82 36.85 36.71 36.80 589,560 -0.05(-0.14%)
Oct 05, 2012 36.90 37.02 36.77 36.85 759,953 +0.08(+0.21%)
Oct 04, 2012 36.60 36.84 36.60 36.78 2,165,645 +0.25(+0.67%)
Oct 03, 2012 36.41 36.63 36.32 36.53 1,806,453 +0.16(+0.43%)
Oct 02, 2012 36.40 36.47 36.23 36.38 1,561,956 +0.08(+0.23%)
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.