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 28, 2011 30.17 30.38 30.14 30.32 716,922 +0.24(+0.78%)
Feb 25, 2011 29.92 30.09 29.87 30.08 689,044 +0.25(+0.84%)
Feb 24, 2011 29.82 29.95 29.63 29.83 1,096,273 -0.01(-0.02%)
Feb 23, 2011 30.07 30.10 29.77 29.83 1,161,123 -0.24(-0.80%)
Feb 22, 2011 30.17 30.34 30.02 30.08 1,518,106 -0.32(-1.05%)
Feb 18, 2011 30.32 30.40 30.27 30.40 1,067,606 +0.09(+0.31%)
Feb 17, 2011 30.08 30.32 30.07 30.30 635,328 +0.16(+0.52%)
Feb 16, 2011 30.14 30.19 30.02 30.14 917,885 +0.08(+0.27%)
Feb 15, 2011 30.07 30.12 30.00 30.07 936,698 -0.07(-0.23%)
Feb 14, 2011 30.23 30.24 30.02 30.14 2,242,705 -0.11(-0.37%)
Feb 11, 2011 30.04 30.27 29.95 30.25 881,111 +0.21(+0.69%)
Feb 10, 2011 29.96 30.08 29.93 30.04 713,447 -0.05(-0.18%)
Feb 09, 2011 30.02 30.09 29.95 30.09 1,055,022 +0.01(+0.04%)
Feb 08, 2011 29.95 30.09 29.88 30.08 1,806,144 +0.16(+0.54%)
Feb 07, 2011 29.91 29.99 29.85 29.92 1,061,178 +0.10(+0.33%)
Feb 04, 2011 29.85 29.89 29.70 29.82 596,481 +0.00(+0.00%)
Feb 03, 2011 29.75 29.87 29.60 29.82 817,523 +0.08(+0.28%)
Feb 02, 2011 29.79 29.85 29.72 29.74 1,211,953 -0.08(-0.28%)
Feb 01, 2011 29.66 29.86 29.61 29.82 1,579,503 +0.34(+1.14%)
Jan 31, 2011 29.41 29.59 29.39 29.49 1,207,186 +0.14(+0.46%)
Jan 28, 2011 29.82 29.86 29.32 29.35 1,831,683 -0.45(-1.50%)
Jan 27, 2011 29.71 29.83 29.63 29.80 877,824 +0.12(+0.42%)
Jan 26, 2011 29.69 29.80 29.61 29.68 2,564,102 +0.04(+0.12%)
Jan 25, 2011 29.52 29.64 29.44 29.64 1,327,038 +0.06(+0.20%)
Jan 24, 2011 29.33 29.65 29.33 29.58 1,030,789 +0.18(+0.62%)
Jan 21, 2011 29.53 29.58 29.37 29.40 1,405,248 -0.02(-0.08%)
Jan 20, 2011 29.38 29.50 29.33 29.42 1,259,474 -0.04(-0.12%)
Jan 19, 2011 29.70 29.71 29.40 29.46 1,402,146 -0.21(-0.70%)
Jan 18, 2011 29.68 29.68 29.51 29.66 1,508,758 +0.07(+0.24%)
Jan 14, 2011 29.37 29.60 29.36 29.59 1,075,338 +0.15(+0.52%)
Jan 13, 2011 29.53 29.56 29.38 29.44 1,225,287 -0.09(-0.30%)
Jan 12, 2011 29.53 29.61 29.46 29.53 1,428,705 +0.17(+0.57%)
Jan 11, 2011 29.46 29.46 29.28 29.36 1,079,626 +0.01(+0.05%)
Jan 10, 2011 29.26 29.37 29.09 29.35 1,264,987 +0.03(+0.10%)
Jan 07, 2011 29.60 29.60 29.20 29.32 1,316,337 -0.16(-0.54%)
Jan 06, 2011 29.59 29.59 29.38 29.48 1,047,459 -0.08(-0.28%)
Jan 05, 2011 29.44 29.60 29.43 29.56 1,097,195 +0.04(+0.12%)
Jan 04, 2011 29.68 29.68 29.40 29.52 1,441,319 -0.10(-0.34%)
Jan 03, 2011 29.60 29.69 29.51 29.62 912,383 +0.21(+0.70%)
Dec 31, 2010 29.48 29.55 29.39 29.42 460,649 -0.08(-0.28%)
Dec 30, 2010 29.53 29.57 29.47 29.50 685,827 -0.05(-0.16%)
Dec 29, 2010 29.62 29.62 29.53 29.55 939,998 +0.00(+0.00%)
Dec 28, 2010 29.60 29.61 29.41 29.55 787,413 +0.03(+0.10%)
Dec 27, 2010 29.44 29.54 29.39 29.52 894,196 +0.01(+0.04%)
Dec 23, 2010 29.57 29.57 29.46 29.50 1,128,312 -0.02(-0.08%)
Dec 22, 2010 29.45 29.56 29.38 29.53 1,320,942 +0.16(+0.54%)
Dec 21, 2010 29.39 29.40 29.32 29.37 1,385,419 +0.07(+0.24%)
Dec 20, 2010 29.37 29.38 29.21 29.30 1,195,668 +0.05(+0.16%)
Dec 17, 2010 29.19 29.28 29.13 29.25 1,230,696 -0.04(-0.12%)
Dec 16, 2010 29.10 29.29 29.04 29.29 1,059,236 +0.21(+0.72%)
Dec 15, 2010 29.17 29.26 29.05 29.08 1,184,163 -0.13(-0.46%)
Dec 14, 2010 29.16 29.30 29.14 29.21 1,205,610 +0.11(+0.38%)
Dec 13, 2010 29.18 29.18 29.07 29.10 1,336,476 +0.08(+0.28%)
Dec 10, 2010 28.92 29.05 28.89 29.02 1,571,288 +0.17(+0.59%)
Dec 09, 2010 28.89 28.92 28.74 28.85 3,408,738 +0.09(+0.30%)
Dec 08, 2010 28.77 28.83 28.66 28.76 1,457,087 +0.02(+0.08%)
Dec 07, 2010 28.86 28.93 28.70 28.74 1,441,546 +0.07(+0.24%)
Dec 06, 2010 28.69 28.73 28.63 28.67 1,058,744 -0.03(-0.10%)
Dec 03, 2010 28.60 28.73 28.51 28.70 952,496 +0.03(+0.09%)
Dec 02, 2010 28.50 28.68 28.45 28.67 1,029,494 +0.23(+0.79%)
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.