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 31, 2012 35.89 35.94 35.73 35.73 4,675,609 -0.20(-0.55%)
Jul 30, 2012 35.84 36.06 35.78 35.93 1,529,087 +0.03(+0.09%)
Jul 27, 2012 35.52 36.02 35.52 35.90 1,475,809 +0.53(+1.50%)
Jul 26, 2012 35.34 35.46 35.22 35.37 1,244,422 +0.44(+1.25%)
Jul 25, 2012 35.19 35.20 34.87 34.93 1,411,178 -0.21(-0.59%)
Jul 24, 2012 35.47 35.49 34.96 35.14 1,490,966 -0.28(-0.79%)
Jul 23, 2012 35.39 35.49 35.30 35.42 1,244,987 -0.34(-0.94%)
Jul 20, 2012 35.72 35.91 35.69 35.76 1,207,872 -0.16(-0.43%)
Jul 19, 2012 35.84 36.01 35.62 35.91 1,549,293 +0.11(+0.31%)
Jul 18, 2012 35.53 35.82 35.48 35.80 1,395,945 +0.20(+0.56%)
Jul 17, 2012 35.40 35.62 35.18 35.60 1,214,978 +0.30(+0.85%)
Jul 16, 2012 35.32 35.41 35.19 35.30 1,029,722 -0.09(-0.25%)
Jul 13, 2012 34.96 35.39 34.96 35.39 1,133,119 +0.47(+1.34%)
Jul 12, 2012 34.83 35.01 34.72 34.92 2,715,187 -0.05(-0.14%)
Jul 11, 2012 34.98 35.05 34.81 34.97 1,357,323 +0.01(+0.04%)
Jul 10, 2012 35.15 35.26 34.86 34.96 1,337,940 -0.10(-0.28%)
Jul 09, 2012 35.13 35.14 34.93 35.06 1,004,002 -0.10(-0.28%)
Jul 06, 2012 35.00 35.18 34.96 35.16 1,600,338 -0.09(-0.27%)
Jul 05, 2012 35.29 35.36 35.15 35.25 1,248,802 -0.12(-0.33%)
Jul 03, 2012 35.21 35.37 35.12 35.37 1,496,184 +0.18(+0.51%)
Jul 02, 2012 35.10 35.21 34.97 35.19 1,270,612 +0.17(+0.48%)
Jun 29, 2012 34.95 35.04 34.87 35.02 1,655,670 +0.55(+1.61%)
Jun 28, 2012 34.24 34.49 34.04 34.47 1,355,515 +0.10(+0.29%)
Jun 27, 2012 34.11 34.43 34.11 34.37 1,012,121 +0.33(+0.97%)
Jun 26, 2012 34.03 34.15 33.83 34.04 1,507,125 +0.09(+0.26%)
Jun 25, 2012 34.07 34.07 33.81 33.95 1,475,860 -0.36(-1.06%)
Jun 22, 2012 34.28 34.38 34.15 34.31 1,064,033 +0.17(+0.48%)
Jun 21, 2012 34.72 34.82 34.12 34.15 1,714,104 -0.52(-1.51%)
Jun 20, 2012 34.82 34.85 34.52 34.67 1,599,375 -0.17(-0.50%)
Jun 19, 2012 34.78 34.99 34.68 34.85 2,199,889 +0.18(+0.53%)
Jun 18, 2012 34.44 34.68 34.38 34.66 2,588,655 +0.16(+0.47%)
Jun 15, 2012 34.36 34.56 34.33 34.50 2,323,788 +0.25(+0.72%)
Jun 14, 2012 34.05 34.35 34.03 34.25 7,928,611 +0.22(+0.63%)
Jun 13, 2012 34.11 34.30 33.93 34.04 1,201,561 -0.14(-0.42%)
Jun 12, 2012 34.04 34.18 33.84 34.18 1,339,971 +0.22(+0.65%)
Jun 11, 2012 34.44 34.48 33.92 33.96 1,394,310 -0.28(-0.83%)
Jun 08, 2012 33.98 34.25 33.88 34.24 2,480,895 +0.22(+0.63%)
Jun 07, 2012 34.16 34.25 33.98 34.03 2,614,809 +0.15(+0.46%)
Jun 06, 2012 33.51 33.88 33.50 33.87 1,740,509 +0.55(+1.65%)
Jun 05, 2012 33.11 33.38 33.04 33.32 1,490,209 +0.15(+0.47%)
Jun 04, 2012 33.21 33.27 32.99 33.17 1,476,839 -0.06(-0.19%)
Jun 01, 2012 33.50 33.56 33.19 33.23 3,298,276 -0.66(-1.95%)
May 31, 2012 33.81 34.09 33.62 33.89 1,637,712 +0.09(+0.26%)
May 30, 2012 34.00 34.03 33.77 33.80 1,143,570 -0.39(-1.14%)
May 29, 2012 34.07 34.20 33.99 34.19 1,067,715 +0.25(+0.75%)
May 25, 2012 34.01 34.12 33.85 33.94 953,402 -0.06(-0.16%)
May 24, 2012 33.82 34.00 33.70 34.00 1,034,071 +0.24(+0.71%)
May 23, 2012 33.65 33.82 33.35 33.75 1,406,853 -0.01(-0.02%)
May 22, 2012 33.75 33.88 33.64 33.76 2,154,428 +0.08(+0.24%)
May 21, 2012 33.40 33.68 33.30 33.68 2,010,569 +0.36(+1.07%)
May 18, 2012 33.61 33.70 33.25 33.32 2,169,921 -0.20(-0.61%)
May 17, 2012 34.01 34.04 33.51 33.53 1,920,319 -0.48(-1.42%)
May 16, 2012 34.13 34.28 34.01 34.01 1,047,973 -0.05(-0.15%)
May 15, 2012 34.22 34.32 33.95 34.06 1,307,796 -0.22(-0.65%)
May 14, 2012 34.26 34.45 34.11 34.28 1,603,758 -0.18(-0.52%)
May 11, 2012 34.45 34.71 34.41 34.46 1,239,390 -0.10(-0.29%)
May 10, 2012 34.54 34.67 34.45 34.56 1,072,969 +0.23(+0.68%)
May 09, 2012 34.27 34.54 34.12 34.32 2,033,828 -0.22(-0.63%)
May 08, 2012 34.40 34.56 34.28 34.54 1,891,137 +0.01(+0.04%)
May 07, 2012 34.48 34.61 34.45 34.53 1,787,998 -0.03(-0.09%)
May 04, 2012 34.75 34.82 34.51 34.56 1,547,185 -0.31(-0.89%)
May 03, 2012 35.01 35.09 34.80 34.87 868,378 -0.14(-0.41%)
May 02, 2012 34.97 35.04 34.87 35.01 1,355,796 -0.11(-0.32%)
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.