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 (%)
Jan 29, 2010 24.52 24.68 24.27 24.29 884,074 -0.22(-0.90%)
Jan 28, 2010 24.69 24.74 24.35 24.51 720,350 -0.13(-0.51%)
Jan 27, 2010 24.58 24.67 24.27 24.64 1,866,228 +0.01(+0.05%)
Jan 26, 2010 24.60 24.80 24.53 24.63 1,023,131 -0.09(-0.35%)
Jan 25, 2010 24.72 24.82 24.60 24.71 713,529 +0.09(+0.37%)
Jan 22, 2010 24.94 25.02 24.59 24.62 937,037 -0.42(-1.66%)
Jan 21, 2010 25.37 25.50 24.99 25.03 1,432,728 -0.38(-1.48%)
Jan 20, 2010 25.48 25.52 25.17 25.41 1,036,947 -0.23(-0.89%)
Jan 19, 2010 25.34 25.64 25.32 25.64 1,186,780 +0.28(+1.10%)
Jan 15, 2010 25.53 25.36 25.36 25.36 1,357,834 -0.21(-0.82%)
Jan 14, 2010 25.48 25.60 25.39 25.57 3,368,574 +0.06(+0.25%)
Jan 13, 2010 25.36 25.55 25.33 25.51 2,292,654 +0.19(+0.74%)
Jan 12, 2010 25.29 25.37 25.20 25.32 861,042 -0.06(-0.25%)
Jan 11, 2010 25.37 25.43 25.28 25.38 736,073 +0.09(+0.36%)
Jan 08, 2010 25.21 25.29 25.11 25.29 605,275 +0.04(+0.16%)
Jan 07, 2010 25.18 25.28 25.06 25.25 665,599 +0.03(+0.11%)
Jan 06, 2010 25.14 25.24 25.13 25.22 750,787 +0.03(+0.14%)
Jan 05, 2010 25.33 25.35 25.08 25.19 795,892 -0.11(-0.43%)
Jan 04, 2010 25.15 25.35 25.10 25.30 784,316 +0.32(+1.28%)
Dec 31, 2009 25.31 24.98 24.98 24.98 684,367 -0.34(-1.33%)
Dec 30, 2009 25.33 25.39 25.25 25.31 772,717 -0.05(-0.20%)
Dec 29, 2009 25.32 25.42 25.32 25.36 1,033,292 +0.07(+0.29%)
Dec 28, 2009 25.33 25.37 25.21 25.29 1,128,474 +0.02(+0.07%)
Dec 24, 2009 25.17 25.30 25.17 25.27 539,969 +0.11(+0.45%)
Dec 23, 2009 25.17 25.19 25.05 25.16 1,122,534 -0.18(-0.72%)
Dec 22, 2009 25.28 25.38 25.27 25.34 972,233 +0.04(+0.16%)
Dec 21, 2009 25.15 25.35 25.14 25.30 3,455,193 +0.24(+0.95%)
Dec 18, 2009 25.13 25.21 24.89 25.06 2,261,826 +0.01(+0.02%)
Dec 17, 2009 25.18 25.26 24.99 25.06 815,560 -0.26(-1.01%)
Dec 16, 2009 25.33 25.46 25.26 25.31 964,372 +0.02(+0.07%)
Dec 15, 2009 25.34 25.38 25.24 25.30 664,857 -0.11(-0.43%)
Dec 14, 2009 25.39 25.44 25.33 25.40 1,202,763 +0.19(+0.77%)
Dec 11, 2009 25.11 25.24 25.02 25.21 918,465 +0.22(+0.89%)
Dec 10, 2009 24.88 25.11 24.88 24.99 775,871 +0.14(+0.57%)
Dec 09, 2009 24.76 24.88 24.64 24.85 983,048 +0.02(+0.07%)
Dec 08, 2009 24.92 25.00 24.68 24.83 825,835 -0.22(-0.89%)
Dec 07, 2009 24.98 25.18 24.78 25.05 940,063 +0.07(+0.30%)
Dec 04, 2009 24.96 25.21 24.74 24.98 902,267 +0.23(+0.92%)
Dec 03, 2009 24.91 25.07 24.72 24.75 667,198 -0.13(-0.52%)
Dec 02, 2009 24.69 24.98 24.69 24.88 451,360 +0.19(+0.76%)
Dec 01, 2009 24.56 24.76 24.56 24.69 731,323 +0.30(+1.24%)
Nov 30, 2009 24.30 24.41 24.15 24.39 803,636 +0.06(+0.26%)
Nov 27, 2009 24.43 24.56 24.15 24.33 482,161 -0.44(-1.79%)
Nov 25, 2009 24.68 24.81 24.61 24.77 674,671 +0.16(+0.67%)
Nov 24, 2009 24.57 24.65 24.41 24.61 756,433 +0.05(+0.19%)
Nov 23, 2009 24.46 24.80 24.38 24.56 862,413 +0.29(+1.20%)
Nov 20, 2009 24.14 24.29 24.11 24.27 827,219 +0.01(+0.05%)
Nov 19, 2009 24.47 24.52 24.14 24.26 646,256 -0.35(-1.43%)
Nov 18, 2009 24.65 24.71 24.52 24.61 532,732 -0.06(-0.23%)
Nov 17, 2009 24.57 24.70 24.53 24.67 644,004 +0.01(+0.02%)
Nov 16, 2009 24.36 24.75 24.36 24.67 734,417 +0.38(+1.57%)
Nov 13, 2009 24.16 24.39 24.05 24.28 725,244 +0.15(+0.64%)
Nov 12, 2009 24.36 24.54 24.11 24.13 951,296 -0.26(-1.07%)
Nov 11, 2009 24.36 24.56 24.28 24.39 951,511 +0.12(+0.49%)
Nov 10, 2009 24.23 24.35 24.16 24.27 583,905 +0.01(+0.05%)
Nov 09, 2009 23.83 24.26 23.83 24.26 534,788 +0.50(+2.11%)
Nov 06, 2009 23.66 23.89 23.58 23.76 722,206 +0.14(+0.58%)
Nov 05, 2009 23.45 23.80 23.44 23.62 518,186 +0.33(+1.42%)
Nov 04, 2009 23.49 23.65 23.28 23.29 605,242 -0.04(-0.17%)
Nov 03, 2009 23.14 23.38 23.07 23.33 632,702 +0.09(+0.39%)
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.