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 (%)
Jul 30, 2010 26.38 26.50 26.09 26.38 449,773 -0.05(-0.20%)
Jul 29, 2010 26.76 26.83 26.23 26.43 1,289,608 -0.16(-0.61%)
Jul 28, 2010 26.81 26.83 26.53 26.60 1,021,861 -0.23(-0.84%)
Jul 27, 2010 26.93 26.93 26.71 26.82 2,541,861 +0.11(+0.41%)
Jul 26, 2010 26.47 26.71 26.39 26.71 1,258,313 +0.32(+1.23%)
Jul 23, 2010 26.14 26.42 26.05 26.39 1,079,513 +0.22(+0.84%)
Jul 22, 2010 25.94 26.21 25.87 26.17 756,682 +0.56(+2.20%)
Jul 21, 2010 26.01 26.01 25.50 25.61 917,167 -0.25(-0.96%)
Jul 20, 2010 25.25 25.86 25.21 25.85 390,727 +0.29(+1.13%)
Jul 19, 2010 25.53 25.60 25.26 25.57 665,074 +0.17(+0.66%)
Jul 16, 2010 25.40 25.92 25.36 25.40 647,525 -0.64(-2.45%)
Jul 15, 2010 25.96 26.08 25.70 26.03 399,171 +0.03(+0.13%)
Jul 14, 2010 25.98 26.05 25.81 26.00 511,072 -0.04(-0.16%)
Jul 13, 2010 25.91 26.13 25.87 26.04 710,649 +0.47(+1.84%)
Jul 12, 2010 25.58 25.73 25.50 25.57 460,900 -0.14(-0.56%)
Jul 09, 2010 25.72 25.72 25.49 25.72 515,230 +0.19(+0.73%)
Jul 08, 2010 25.45 25.55 25.29 25.53 1,541,084 +0.34(+1.36%)
Jul 07, 2010 24.49 25.21 24.49 25.19 968,843 +0.71(+2.89%)
Jul 06, 2010 24.62 24.81 24.28 24.48 934,983 +0.09(+0.36%)
Jul 02, 2010 24.39 24.68 24.29 24.39 1,011,093 -0.12(-0.50%)
Jul 01, 2010 24.57 24.62 24.14 24.52 1,296,462 -0.08(-0.31%)
Jun 30, 2010 24.74 25.01 24.53 24.59 878,530 -0.23(-0.91%)
Jun 29, 2010 25.23 25.25 24.71 24.82 900,905 -0.59(-2.33%)
Jun 25, 2010 25.41 25.50 25.13 25.41 429,039 +0.14(+0.57%)
Jun 24, 2010 25.46 25.55 25.22 25.26 712,476 -0.29(-1.15%)
Jun 23, 2010 25.68 25.74 25.41 25.56 528,283 -0.18(-0.71%)
Jun 22, 2010 26.19 26.29 25.68 25.74 2,073,752 -0.43(-1.65%)
Jun 21, 2010 26.51 26.60 26.04 26.17 813,512 -0.10(-0.39%)
Jun 18, 2010 26.27 26.34 26.17 26.27 454,867 +0.02(+0.09%)
Jun 17, 2010 26.23 26.26 25.96 26.25 479,046 +0.06(+0.24%)
Jun 16, 2010 26.03 26.29 25.97 26.19 530,732 +0.08(+0.31%)
Jun 15, 2010 25.68 26.14 25.68 26.11 734,508 +0.51(+1.97%)
Jun 14, 2010 25.69 25.87 25.56 25.60 426,901 +0.06(+0.22%)
Jun 11, 2010 25.28 25.55 25.19 25.55 440,800 +0.10(+0.38%)
Jun 10, 2010 25.06 25.45 25.06 25.45 628,868 +0.70(+2.83%)
Jun 09, 2010 24.87 25.11 24.67 24.75 632,800 -0.04(-0.16%)
Jun 08, 2010 24.54 24.84 24.40 24.79 766,239 +0.26(+1.05%)
Jun 07, 2010 24.70 24.91 24.51 24.53 574,499 -0.15(-0.60%)
Jun 04, 2010 24.68 25.40 24.61 24.68 1,302,163 -0.93(-3.63%)
Jun 03, 2010 25.48 25.65 25.41 25.61 435 +0.11(+0.43%)
Jun 02, 2010 24.97 25.50 24.91 25.50 1,391,923 +0.61(+2.47%)
Jun 01, 2010 25.13 25.47 24.87 24.88 767,199 -0.48(-1.90%)
May 28, 2010 25.37 25.73 25.29 25.37 764,789 -0.28(-1.07%)
May 27, 2010 25.19 25.65 25.15 25.64 710,980 +0.77(+3.09%)
May 26, 2010 25.02 25.30 24.83 24.87 1,183,778 -0.06(-0.25%)
May 25, 2010 24.48 24.94 24.20 24.94 1,399,335 -0.09(-0.37%)
May 24, 2010 25.21 25.36 24.99 25.03 795,062 -0.19(-0.75%)
May 21, 2010 24.80 25.27 24.57 25.22 1,414,201 +0.13(+0.53%)
May 20, 2010 25.22 25.55 25.08 25.09 1,813,140 -0.94(-3.62%)
May 19, 2010 26.13 26.26 25.75 26.03 998,390 -0.22(-0.83%)
May 18, 2010 26.66 26.84 26.21 26.25 940,520 -0.30(-1.15%)
May 17, 2010 26.50 26.62 26.08 26.55 1,282,363 +0.09(+0.35%)
May 14, 2010 26.46 26.74 26.28 26.46 873,103 -0.40(-1.48%)
May 13, 2010 27.00 27.14 26.80 26.85 1,379,971 -0.19(-0.70%)
May 12, 2010 26.81 27.06 26.70 27.04 812,725 +0.37(+1.40%)
May 11, 2010 26.78 26.99 26.67 26.67 990,223 +0.03(+0.13%)
May 10, 2010 26.41 26.65 26.35 26.64 1,197,204 +1.05(+4.11%)
May 07, 2010 25.79 26.06 25.33 25.59 2,114,930 +2.18(+9.29%)
May 06, 2010 25.96 26.95 9.759 23.41 8,001 -3.37(-12.58%)
May 05, 2010 26.87 26.95 26.67 26.78 1,650,750 -0.21(-0.77%)
May 04, 2010 27.33 27.33 26.85 26.99 1,246,411 -0.62(-2.25%)
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.