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, 2017 68.56 68.79 68.48 68.70 763,687 +0.21(+0.31%)
Jul 28, 2017 68.74 68.76 68.31 68.48 858,549 -0.37(-0.54%)
Jul 27, 2017 68.64 68.87 68.58 68.85 845,478 +0.18(+0.26%)
Jul 26, 2017 68.98 68.98 68.58 68.67 762,508 -0.32(-0.46%)
Jul 25, 2017 68.83 69.09 68.79 68.99 676,659 +0.36(+0.53%)
Jul 24, 2017 68.90 68.90 68.60 68.63 608,746 -0.27(-0.39%)
Jul 21, 2017 68.76 68.90 68.61 68.90 821,948 +0.05(+0.08%)
Jul 20, 2017 68.95 68.66 68.84 1,238,527 +0.21(+0.30%)
Jul 19, 2017 68.25 68.64 68.21 68.64 672,647 +0.54(+0.79%)
Jul 18, 2017 68.23 68.24 68.02 68.10 742,336 -0.13(-0.20%)
Jul 17, 2017 68.10 68.32 68.01 68.23 512,294 +0.12(+0.17%)
Jul 14, 2017 68.00 68.25 67.94 68.11 588,693 +0.24(+0.35%)
Jul 13, 2017 67.85 67.98 67.69 67.87 1,112,245 +0.06(+0.09%)
Jul 12, 2017 67.67 68.13 67.67 67.81 718,646 +0.28(+0.42%)
Jul 11, 2017 67.66 67.75 67.27 67.53 482,611 -0.15(-0.22%)
Jul 10, 2017 67.78 67.90 67.66 67.68 551,327 -0.13(-0.20%)
Jul 07, 2017 67.61 67.93 67.52 67.81 447,140 +0.24(+0.36%)
Jul 06, 2017 67.94 68.03 67.49 67.57 752,814 -0.67(-0.98%)
Jul 05, 2017 68.61 68.69 68.10 68.24 722,822 -0.33(-0.49%)
Jul 03, 2017 68.41 68.90 68.41 68.57 470,844 +0.29(+0.42%)
Jun 30, 2017 68.33 68.50 68.20 68.28 802,017 +0.09(+0.13%)
Jun 29, 2017 68.60 68.72 67.78 68.19 860,514 -0.44(-0.65%)
Jun 28, 2017 68.56 68.97 68.56 68.64 647,258 +0.27(+0.39%)
Jun 27, 2017 68.73 68.89 68.35 68.37 713,847 +0.15(+0.22%)
Jun 26, 2017 68.11 68.33 68.01 68.22 774,974 +0.29(+0.43%)
Jun 23, 2017 67.84 68.09 67.79 67.93 511,825 +0.09(+0.13%)
Jun 22, 2017 67.89 68.07 67.81 67.84 694,113 -0.06(-0.09%)
Jun 21, 2017 68.38 68.53 67.70 67.90 803,353 -0.48(-0.70%)
Jun 20, 2017 68.79 68.79 68.37 68.38 605,785 -0.50(-0.73%)
Jun 19, 2017 68.99 69.02 68.76 68.89 775,059 +0.07(+0.11%)
Jun 16, 2017 68.52 68.83 68.38 68.81 1,241,771 +0.28(+0.40%)
Jun 15, 2017 68.19 68.55 68.16 68.54 670,390 +0.04(+0.05%)
Jun 14, 2017 68.62 68.64 68.24 68.50 1,443,220 +0.01(+0.01%)
Jun 13, 2017 68.30 68.50 68.12 68.49 521,028 +0.27(+0.40%)
Jun 12, 2017 68.04 68.51 68.03 68.22 1,055,467 +0.18(+0.27%)
Jun 09, 2017 67.42 68.08 67.38 68.04 1,566,087 +0.63(+0.93%)
Jun 08, 2017 67.38 67.52 67.21 67.41 587,058 +0.00(+0.00%)
Jun 07, 2017 67.41 67.54 67.25 67.41 911,951 +0.05(+0.08%)
Jun 06, 2017 67.58 67.58 67.29 67.36 548,237 -0.38(-0.56%)
Jun 05, 2017 67.83 67.88 67.68 67.74 510,728 -0.19(-0.28%)
Jun 02, 2017 68.04 68.06 67.76 67.93 698,722 -0.01(-0.02%)
Jun 01, 2017 67.32 67.95 67.19 67.95 685,114 +0.73(+1.08%)
May 31, 2017 67.13 67.25 66.83 67.22 692,980 +0.17(+0.26%)
May 30, 2017 67.01 67.15 66.85 67.04 589,153 -0.09(-0.13%)
May 26, 2017 67.05 67.17 67.00 67.13 505,746 +0.04(+0.07%)
May 25, 2017 66.93 67.18 66.81 67.09 787,083 +0.29(+0.44%)
May 24, 2017 66.72 66.87 66.66 66.79 483,345 +0.15(+0.22%)
May 23, 2017 66.60 66.81 66.49 66.65 550,308 +0.13(+0.20%)
May 22, 2017 66.31 66.58 66.28 66.52 567,556 +0.38(+0.57%)
May 19, 2017 65.74 66.30 65.61 66.14 697,733 +0.48(+0.73%)
May 18, 2017 65.63 65.85 65.26 65.66 1,267,825 +0.01(+0.01%)
May 17, 2017 65.94 66.09 65.61 65.65 1,427,147 -0.61(-0.92%)
May 16, 2017 66.55 66.61 66.22 66.26 3,954,418 -0.33(-0.49%)
May 15, 2017 66.33 66.73 66.31 66.59 1,017,692 +0.36(+0.54%)
May 12, 2017 66.25 66.33 66.16 66.23 935,332 -0.14(-0.21%)
May 11, 2017 66.64 66.76 66.13 66.37 600,871 -0.42(-0.62%)
May 10, 2017 66.47 66.82 66.38 66.79 479,638 +0.31(+0.47%)
May 09, 2017 66.76 66.81 66.37 66.47 604,235 -0.27(-0.40%)
May 08, 2017 66.82 66.89 66.59 66.74 508,518 -0.07(-0.10%)
May 05, 2017 66.40 66.82 66.36 66.81 716,825 +0.52(+0.78%)
May 04, 2017 66.39 66.44 65.98 66.29 801,729 -0.17(-0.25%)
May 03, 2017 66.40 66.52 66.20 66.46 496,728 +0.00(+0.00%)
May 02, 2017 66.44 66.61 66.31 66.46 469,028 +0.01(+0.02%)
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.