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 (%)
Sep 30, 2016 62.09 62.36 61.97 62.13 1,317,937 +0.27(+0.43%)
Sep 29, 2016 62.43 62.54 61.71 61.86 1,072,917 -0.64(-1.02%)
Sep 28, 2016 62.19 62.55 61.68 62.50 884,852 +0.44(+0.71%)
Sep 27, 2016 62.12 62.28 61.91 62.06 591,512 -0.10(-0.16%)
Sep 26, 2016 62.31 62.40 62.08 62.16 1,917,176 -0.38(-0.61%)
Sep 23, 2016 62.70 62.86 62.51 62.54 1,114,300 -0.30(-0.48%)
Sep 22, 2016 62.66 62.93 62.61 62.84 1,188,253 +0.48(+0.77%)
Sep 21, 2016 61.49 62.42 61.49 62.36 1,235,718 +1.02(+1.67%)
Sep 20, 2016 61.73 61.81 61.33 61.34 660,206 -0.17(-0.27%)
Sep 19, 2016 61.30 61.71 61.30 61.50 1,066,578 +0.35(+0.58%)
Sep 16, 2016 60.93 61.24 60.75 61.15 640,430 +0.01(+0.01%)
Sep 15, 2016 60.60 61.28 60.53 61.14 952,460 +0.50(+0.82%)
Sep 14, 2016 60.79 61.20 60.45 60.65 1,363,202 -0.10(-0.17%)
Sep 13, 2016 61.40 61.40 60.49 60.75 1,528,901 -0.98(-1.58%)
Sep 12, 2016 60.71 61.86 60.67 61.73 1,422,930 +0.77(+1.26%)
Sep 09, 2016 62.39 62.45 60.93 60.96 2,701,970 -1.81(-2.89%)
Sep 08, 2016 62.63 62.86 62.55 62.77 750,274 +0.03(+0.05%)
Sep 07, 2016 62.60 62.74 62.45 62.74 762,639 +0.13(+0.21%)
Sep 06, 2016 62.48 62.71 62.29 62.61 875,270 +0.25(+0.40%)
Sep 02, 2016 62.01 62.36 62.36 62.36 840,445 +0.57(+0.92%)
Sep 01, 2016 61.96 62.02 61.51 61.79 1,044,651 -0.14(-0.23%)
Aug 31, 2016 61.94 62.01 61.62 61.94 795,402 -0.04(-0.07%)
Aug 30, 2016 62.29 62.36 61.86 61.98 881,659 -0.29(-0.46%)
Aug 29, 2016 61.87 62.31 61.86 62.27 1,172,353 +0.42(+0.69%)
Aug 26, 2016 62.43 62.78 61.62 61.84 2,147,319 -0.52(-0.83%)
Aug 25, 2016 62.14 62.42 62.07 62.36 561,547 +0.19(+0.31%)
Aug 24, 2016 62.38 62.38 62.06 62.17 702,368 -0.27(-0.44%)
Aug 23, 2016 62.60 62.69 62.43 62.44 978,384 +0.08(+0.13%)
Aug 22, 2016 62.41 62.45 62.14 62.36 756,972 -0.10(-0.16%)
Aug 19, 2016 62.68 62.76 62.27 62.46 882,868 -0.35(-0.55%)
Aug 18, 2016 62.35 62.83 62.32 62.81 887,217 +0.45(+0.73%)
Aug 17, 2016 62.06 62.40 61.73 62.35 1,293,431 +0.39(+0.63%)
Aug 16, 2016 62.40 62.59 61.96 61.96 1,582,089 -0.48(-0.77%)
Aug 15, 2016 62.58 62.75 62.43 62.45 1,396,498 -0.01(-0.01%)
Aug 12, 2016 62.57 62.71 62.40 62.45 1,532,154 -0.12(-0.20%)
Aug 11, 2016 62.35 62.58 62.29 62.58 631,723 +0.34(+0.54%)
Aug 10, 2016 62.37 62.45 62.11 62.24 1,349,056 -0.04(-0.07%)
Aug 09, 2016 62.40 62.50 62.20 62.28 806,741 -0.06(-0.10%)
Aug 08, 2016 62.37 62.55 62.29 62.35 722,828 +0.04(+0.07%)
Aug 05, 2016 62.27 62.39 62.14 62.30 1,084,148 +0.26(+0.42%)
Aug 04, 2016 62.01 62.32 61.98 62.04 730,321 +0.04(+0.06%)
Aug 03, 2016 61.95 62.05 61.66 62.01 781,151 +0.06(+0.10%)
Aug 02, 2016 62.32 62.34 61.76 61.94 1,585,246 -0.42(-0.67%)
Aug 01, 2016 62.53 62.58 62.26 62.36 1,093,936 -0.21(-0.33%)
Jul 29, 2016 62.33 62.67 62.17 62.57 896,849 +0.19(+0.30%)
Jul 28, 2016 62.27 62.48 62.08 62.38 980,464 +0.08(+0.13%)
Jul 27, 2016 62.65 62.69 61.98 62.30 1,641,575 -0.22(-0.35%)
Jul 26, 2016 62.46 62.68 62.23 62.52 895,670 -0.03(-0.05%)
Jul 25, 2016 62.69 62.69 62.35 62.55 808,008 -0.27(-0.42%)
Jul 22, 2016 62.40 62.81 62.33 62.81 634,206 +0.42(+0.67%)
Jul 21, 2016 62.53 62.57 62.22 62.40 821,512 -0.13(-0.21%)
Jul 20, 2016 62.57 62.68 62.33 62.53 690,615 +0.00(+0.00%)
Jul 19, 2016 62.52 62.63 62.38 62.53 3,181,643 -0.14(-0.23%)
Jul 18, 2016 62.71 62.82 62.58 62.67 1,205,380 -0.10(-0.16%)
Jul 15, 2016 62.76 62.88 62.54 62.77 1,354,823 +0.19(+0.30%)
Jul 14, 2016 62.73 62.81 62.47 62.58 1,709,472 +0.04(+0.06%)
Jul 13, 2016 62.37 62.67 62.29 62.55 834,046 +0.10(+0.16%)
Jul 12, 2016 62.37 62.65 62.23 62.45 2,364,846 +0.41(+0.66%)
Jul 11, 2016 61.85 62.12 61.72 62.04 1,141,340 +0.27(+0.43%)
Jul 08, 2016 61.28 61.78 60.96 61.77 1,008,309 +0.81(+1.32%)
Jul 07, 2016 61.42 61.50 60.71 60.96 1,354,401 -0.37(-0.61%)
Jul 06, 2016 60.91 61.35 60.58 61.34 2,135,797 +0.35(+0.57%)
Jul 05, 2016 61.21 61.26 60.80 60.99 1,231,593 -0.36(-0.59%)
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.