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, 2016 51.32 52.22 51.29 52.19 1,524,275 +1.11(+2.18%)
Jan 28, 2016 50.88 51.26 50.62 51.07 1,500,608 +0.56(+1.11%)
Jan 27, 2016 50.52 51.12 50.18 50.51 1,462,050 -0.15(-0.29%)
Jan 26, 2016 50.01 50.70 50.00 50.66 1,392,671 +0.77(+1.55%)
Jan 25, 2016 50.56 50.63 49.84 49.89 1,359,487 -0.82(-1.62%)
Jan 22, 2016 50.32 50.75 50.19 50.71 1,284,864 +0.96(+1.93%)
Jan 21, 2016 49.64 50.18 49.27 49.75 2,224,565 +0.15(+0.30%)
Jan 20, 2016 49.93 50.07 48.58 49.60 2,722,294 -0.86(-1.71%)
Jan 19, 2016 50.68 50.81 50.09 50.46 2,670,891 +0.13(+0.26%)
Jan 15, 2016 50.04 50.33 50.33 50.33 2,317,344 -0.71(-1.40%)
Jan 14, 2016 50.31 51.34 50.22 51.05 2,081,753 +0.88(+1.75%)
Jan 13, 2016 51.09 51.24 50.12 50.17 2,305,252 -0.76(-1.50%)
Jan 12, 2016 51.28 51.28 50.41 50.93 2,010,638 +0.05(+0.10%)
Jan 11, 2016 50.95 51.09 50.44 50.88 2,853,681 +0.12(+0.23%)
Jan 08, 2016 51.29 51.46 50.66 50.77 2,295,435 -0.35(-0.69%)
Jan 07, 2016 51.33 51.73 50.98 51.12 2,405,947 -0.93(-1.78%)
Jan 06, 2016 51.93 52.24 51.76 52.04 1,680,204 -0.53(-1.01%)
Jan 05, 2016 52.34 52.66 51.96 52.57 2,328,032 +0.32(+0.60%)
Jan 04, 2016 52.02 52.26 51.69 52.26 2,939,011 -0.41(-0.79%)
Dec 31, 2015 53.10 52.67 52.67 52.67 1,484,259 -0.55(-1.03%)
Dec 30, 2015 53.41 53.53 53.17 53.22 1,314,654 -0.26(-0.48%)
Dec 29, 2015 53.46 53.61 53.38 53.48 1,236,584 +0.32(+0.61%)
Dec 28, 2015 53.02 53.18 52.79 53.16 1,562,407 -0.06(-0.12%)
Dec 24, 2015 53.23 53.22 53.22 53.22 590,964 -0.08(-0.15%)
Dec 23, 2015 52.77 53.33 52.77 53.30 1,300,436 +0.80(+1.52%)
Dec 22, 2015 52.11 52.59 51.77 52.50 1,645,321 +0.55(+1.06%)
Dec 21, 2015 51.85 52.10 51.56 51.95 1,682,982 +0.28(+0.54%)
Dec 18, 2015 52.33 52.33 51.67 51.67 2,192,757 -0.82(-1.57%)
Dec 17, 2015 53.03 53.04 52.46 52.49 1,433,946 -0.53(-1.00%)
Dec 16, 2015 52.39 53.09 52.39 53.02 1,678,252 +0.82(+1.57%)
Dec 15, 2015 51.97 52.45 51.81 52.20 1,720,925 +0.59(+1.14%)
Dec 14, 2015 51.44 51.70 51.14 51.61 1,985,996 +0.13(+0.26%)
Dec 11, 2015 51.56 51.90 51.40 51.48 1,459,956 -0.64(-1.23%)
Dec 10, 2015 52.29 52.52 52.05 52.12 2,625,706 -0.19(-0.36%)
Dec 09, 2015 52.43 53.09 52.04 52.31 1,852,622 -0.28(-0.53%)
Dec 08, 2015 52.50 52.80 52.31 52.59 1,116,999 -0.28(-0.54%)
Dec 07, 2015 53.02 53.04 52.52 52.87 1,636,483 -0.31(-0.59%)
Dec 04, 2015 52.40 53.24 52.40 53.18 1,419,920 +0.82(+1.57%)
Dec 03, 2015 53.07 53.11 52.19 52.36 1,561,063 -0.65(-1.23%)
Dec 02, 2015 53.81 53.81 52.94 53.02 1,529,840 -0.83(-1.54%)
Dec 01, 2015 53.52 53.88 53.52 53.84 1,273,848 +0.40(+0.74%)
Nov 30, 2015 53.67 53.68 53.42 53.45 1,467,388 -0.10(-0.18%)
Nov 27, 2015 53.47 53.62 53.38 53.54 351,709 +0.05(+0.09%)
Nov 25, 2015 53.52 53.49 53.49 53.49 1,668,972 -0.01(-0.03%)
Nov 24, 2015 53.10 53.63 53.02 53.51 1,179,522 +0.15(+0.27%)
Nov 23, 2015 53.19 53.58 53.19 53.36 1,121,257 +0.07(+0.13%)
Nov 20, 2015 53.31 53.58 53.17 53.29 831,055 +0.12(+0.22%)
Nov 19, 2015 52.97 53.24 52.97 53.18 969,950 +0.17(+0.31%)
Nov 18, 2015 52.37 53.05 52.34 53.01 1,042,623 +0.70(+1.34%)
Nov 17, 2015 52.79 52.93 52.22 52.31 1,200,614 -0.48(-0.91%)
Nov 16, 2015 51.83 52.81 51.83 52.79 1,105,352 +0.88(+1.69%)
Nov 13, 2015 52.14 52.34 51.84 51.91 1,109,880 -0.33(-0.62%)
Nov 12, 2015 52.84 52.99 52.24 52.24 1,647,434 -0.90(-1.70%)
Nov 11, 2015 53.17 53.33 53.08 53.14 1,022,042 +0.03(+0.07%)
Nov 10, 2015 52.73 53.12 52.73 53.11 871,143 +0.27(+0.51%)
Nov 09, 2015 52.95 52.97 52.63 52.84 1,223,001 -0.26(-0.48%)
Nov 06, 2015 53.63 53.63 52.71 53.09 1,824,192 -0.72(-1.34%)
Nov 05, 2015 53.94 54.03 53.68 53.81 912,053 -0.08(-0.14%)
Nov 04, 2015 54.10 54.13 53.78 53.89 1,037,969 -0.10(-0.19%)
Nov 03, 2015 53.81 54.16 53.76 53.99 1,249,483 +0.12(+0.22%)
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.