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 (%)
May 30, 2014 74.96 75.36 74.96 75.27 518,354 +0.28(+0.37%)
May 29, 2014 74.88 74.99 74.65 74.99 503,968 +0.27(+0.36%)
May 28, 2014 74.67 74.83 74.51 74.72 663,583 +0.13(+0.17%)
May 27, 2014 74.40 74.65 74.39 74.59 761,002 +0.41(+0.55%)
May 23, 2014 74.04 74.18 74.18 74.18 475,000 +0.05(+0.07%)
May 22, 2014 73.79 74.17 73.69 74.13 357,676 +0.36(+0.48%)
May 21, 2014 73.58 73.78 73.37 73.77 466,879 +0.45(+0.61%)
May 20, 2014 73.72 73.80 73.15 73.32 586,463 -0.43(-0.58%)
May 19, 2014 73.88 73.92 73.69 73.75 655,123 -0.23(-0.31%)
May 16, 2014 73.91 74.00 73.59 73.98 467,731 +0.15(+0.20%)
May 15, 2014 74.15 74.25 73.59 73.83 605,467 -0.53(-0.71%)
May 14, 2014 74.52 74.72 74.29 74.36 769,366 -0.14(-0.19%)
May 13, 2014 74.61 74.75 74.45 74.50 902,876 -0.02(-0.03%)
May 12, 2014 74.57 74.67 74.43 74.52 557,896 +0.25(+0.34%)
May 09, 2014 74.53 74.53 74.12 74.27 499,052 -0.26(-0.35%)
May 08, 2014 74.77 75.02 74.34 74.53 597,549 -0.26(-0.35%)
May 07, 2014 74.12 74.80 74.12 74.79 743,759 +0.83(+1.12%)
May 06, 2014 74.22 74.38 73.95 73.96 655,146 -0.43(-0.58%)
May 05, 2014 73.86 74.45 73.81 74.39 663,119 +0.19(+0.26%)
May 02, 2014 74.62 74.85 74.14 74.20 445,081 -0.56(-0.75%)
May 01, 2014 74.80 74.86 74.42 74.76 604,265 -0.08(-0.11%)
Apr 30, 2014 74.48 74.89 74.39 74.84 652,909 +0.39(+0.52%)
Apr 29, 2014 74.71 74.88 74.40 74.45 965,374 -0.03(-0.04%)
Apr 28, 2014 74.38 74.60 73.88 74.48 854,807 +0.29(+0.39%)
Apr 25, 2014 73.94 74.21 73.88 74.19 699,181 +0.08(+0.11%)
Apr 24, 2014 74.29 74.32 73.93 74.11 660,782 +0.08(+0.11%)
Apr 23, 2014 73.96 74.36 73.96 74.03 542,822 +0.01(+0.01%)
Apr 22, 2014 74.14 74.20 73.91 74.02 718,377 -0.03(-0.04%)
Apr 21, 2014 74.02 74.15 73.85 74.05 630,695 +0.04(+0.05%)
Apr 17, 2014 74.11 74.01 74.01 74.01 565,100 -0.15(-0.20%)
Apr 16, 2014 73.86 74.18 73.75 74.16 892,343 +0.70(+0.95%)
Apr 15, 2014 72.96 73.51 72.73 73.46 1,201,118 +0.62(+0.85%)
Apr 14, 2014 72.68 72.97 72.36 72.84 991,515 +0.59(+0.82%)
Apr 11, 2014 72.38 72.72 72.15 72.25 754,862 -0.40(-0.55%)
Apr 10, 2014 73.47 73.74 72.48 72.65 901,549 -0.82(-1.12%)
Apr 09, 2014 73.35 73.47 73.00 73.47 789,989 +0.28(+0.38%)
Apr 08, 2014 72.68 73.31 72.53 73.19 1,157,225 +0.55(+0.76%)
Apr 07, 2014 73.19 73.28 72.64 72.64 692,628 -0.59(-0.81%)
Apr 04, 2014 73.92 74.24 73.12 73.23 603,948 -0.36(-0.49%)
Apr 03, 2014 73.65 73.74 73.45 73.59 403,504 +0.10(+0.14%)
Apr 02, 2014 73.42 73.60 73.14 73.49 532,840 +0.12(+0.17%)
Apr 01, 2014 73.46 73.51 72.95 73.36 1,030,817 +0.05(+0.06%)
Mar 31, 2014 72.88 73.40 72.78 73.32 719,653 +0.80(+1.10%)
Mar 28, 2014 72.30 72.65 72.24 72.52 493,902 +0.32(+0.44%)
Mar 27, 2014 72.10 72.35 71.92 72.20 525,900 +0.05(+0.07%)
Mar 26, 2014 72.60 72.71 72.13 72.15 526,671 -0.13(-0.18%)
Mar 25, 2014 72.25 72.39 71.97 72.28 551,080 -0.26(-0.36%)
Mar 24, 2014 72.81 73.04 72.30 72.54 648,741 -0.13(-0.18%)
Mar 21, 2014 72.66 73.31 72.65 72.67 581,180 +0.22(+0.30%)
Mar 20, 2014 72.21 72.49 71.99 72.45 451,284 +0.11(+0.15%)
Mar 19, 2014 73.04 73.13 71.98 72.34 690,058 -0.68(-0.93%)
Mar 18, 2014 72.80 73.15 72.65 73.02 515,871 +0.33(+0.45%)
Mar 17, 2014 72.30 72.74 72.25 72.69 632,472 +0.51(+0.71%)
Mar 14, 2014 71.76 72.38 71.70 72.18 834,995 +0.28(+0.39%)
Mar 13, 2014 72.28 72.42 71.75 71.90 673,311 -0.21(-0.29%)
Mar 12, 2014 71.47 72.15 71.47 72.11 342,076 +0.37(+0.52%)
Mar 11, 2014 72.08 72.20 71.61 71.74 477,409 -0.30(-0.42%)
Mar 10, 2014 72.10 72.18 71.81 72.04 637,462 -0.08(-0.11%)
Mar 07, 2014 72.18 72.29 71.71 72.12 495,417 +0.03(+0.04%)
Mar 06, 2014 72.26 72.34 72.00 72.09 554,831 -0.07(-0.10%)
Mar 05, 2014 72.45 72.47 72.07 72.16 401,406 -0.30(-0.41%)
Mar 04, 2014 72.12 72.57 72.05 72.46 564,446 +0.96(+1.34%)
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.