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 49.61 49.88 49.61 49.82 783,216 +0.19(+0.37%)
May 29, 2014 49.56 49.63 49.41 49.63 761,479 +0.18(+0.36%)
May 28, 2014 49.42 49.52 49.31 49.45 1,002,652 +0.09(+0.17%)
May 27, 2014 49.24 49.41 49.23 49.37 1,149,850 +0.27(+0.55%)
May 23, 2014 49.00 49.09 49.09 49.09 717,710 +0.04(+0.07%)
May 22, 2014 48.84 49.09 48.77 49.06 540,437 +0.24(+0.48%)
May 21, 2014 48.70 48.83 48.56 48.82 705,439 +0.30(+0.61%)
May 20, 2014 48.79 48.84 48.41 48.53 886,127 -0.28(-0.58%)
May 19, 2014 48.90 48.92 48.77 48.81 989,870 -0.15(-0.31%)
May 16, 2014 48.92 48.98 48.70 48.96 706,726 +0.10(+0.20%)
May 15, 2014 49.07 49.14 48.70 48.86 914,841 -0.35(-0.71%)
May 14, 2014 49.32 49.45 49.17 49.21 1,162,487 -0.09(-0.19%)
May 13, 2014 49.38 49.47 49.28 49.31 1,364,217 -0.01(-0.03%)
May 12, 2014 49.35 49.42 49.26 49.32 842,963 +0.17(+0.34%)
May 09, 2014 49.33 49.33 49.05 49.15 754,051 -0.17(-0.35%)
May 08, 2014 49.48 49.65 49.20 49.33 902,877 -0.17(-0.35%)
May 07, 2014 49.05 49.50 49.05 49.50 1,123,796 +0.55(+1.12%)
May 06, 2014 49.12 49.23 48.94 48.95 989,904 -0.28(-0.58%)
May 05, 2014 48.88 49.27 48.85 49.23 1,001,951 +0.13(+0.26%)
May 02, 2014 49.39 49.54 49.07 49.11 672,503 -0.37(-0.75%)
May 01, 2014 49.50 49.54 49.26 49.48 913,025 -0.05(-0.11%)
Apr 30, 2014 49.29 49.56 49.23 49.53 986,524 +0.26(+0.52%)
Apr 29, 2014 49.45 49.56 49.24 49.27 1,458,649 -0.02(-0.04%)
Apr 28, 2014 49.23 49.37 48.90 49.29 1,291,586 +0.19(+0.39%)
Apr 25, 2014 48.94 49.11 48.90 49.10 1,056,440 +0.05(+0.11%)
Apr 24, 2014 49.17 49.19 48.93 49.05 998,420 +0.05(+0.11%)
Apr 23, 2014 48.95 49.22 48.95 49.00 820,186 +0.01(+0.01%)
Apr 22, 2014 49.07 49.11 48.92 48.99 1,085,445 -0.02(-0.04%)
Apr 21, 2014 48.99 49.07 48.88 49.01 952,960 +0.03(+0.05%)
Apr 17, 2014 49.05 48.98 48.98 48.98 853,848 -0.10(-0.20%)
Apr 16, 2014 48.88 49.09 48.81 49.08 1,348,302 +0.46(+0.95%)
Apr 15, 2014 48.29 48.65 48.13 48.62 1,814,851 +0.41(+0.85%)
Apr 14, 2014 48.10 48.29 47.89 48.21 1,498,147 +0.39(+0.82%)
Apr 11, 2014 47.90 48.13 47.75 47.82 1,140,572 -0.26(-0.55%)
Apr 10, 2014 48.62 48.80 47.97 48.08 1,362,212 -0.54(-1.12%)
Apr 09, 2014 48.55 48.62 48.31 48.62 1,193,648 +0.19(+0.38%)
Apr 08, 2014 48.10 48.52 48.00 48.44 1,748,530 +0.36(+0.76%)
Apr 07, 2014 48.44 48.50 48.08 48.08 1,046,539 -0.39(-0.81%)
Apr 04, 2014 48.92 49.13 48.39 48.47 912,546 -0.24(-0.49%)
Apr 03, 2014 48.74 48.80 48.61 48.70 609,681 +0.07(+0.14%)
Apr 02, 2014 48.59 48.71 48.41 48.64 805,104 +0.08(+0.17%)
Apr 01, 2014 48.62 48.65 48.28 48.55 1,557,531 +0.03(+0.06%)
Mar 31, 2014 48.23 48.58 48.17 48.53 1,087,373 +0.53(+1.10%)
Mar 28, 2014 47.85 48.08 47.81 48.00 746,270 +0.21(+0.44%)
Mar 27, 2014 47.72 47.88 47.60 47.78 794,618 +0.03(+0.07%)
Mar 26, 2014 48.05 48.12 47.74 47.75 795,783 -0.09(-0.18%)
Mar 25, 2014 47.82 47.91 47.63 47.84 832,664 +0.23(+0.48%)
Mar 24, 2014 47.79 47.94 47.45 47.61 988,451 -0.09(-0.18%)
Mar 21, 2014 47.69 48.12 47.68 47.69 885,512 +0.14(+0.30%)
Mar 20, 2014 47.39 47.58 47.25 47.55 687,597 +0.07(+0.15%)
Mar 19, 2014 47.94 48.00 47.24 47.48 1,051,404 -0.45(-0.93%)
Mar 18, 2014 47.78 48.01 47.68 47.92 786,005 +0.22(+0.45%)
Mar 17, 2014 47.45 47.74 47.42 47.71 963,663 +0.33(+0.71%)
Mar 14, 2014 47.10 47.50 47.06 47.37 1,272,237 +0.18(+0.39%)
Mar 13, 2014 47.44 47.53 47.09 47.19 1,025,887 -0.14(-0.29%)
Mar 12, 2014 46.91 47.35 46.91 47.33 521,202 +0.24(+0.52%)
Mar 11, 2014 47.31 47.39 47.00 47.08 727,402 -0.20(-0.42%)
Mar 10, 2014 47.32 47.37 47.13 47.28 971,266 -0.05(-0.11%)
Mar 07, 2014 47.37 47.45 47.06 47.33 754,840 +0.02(+0.04%)
Mar 06, 2014 47.43 47.48 47.26 47.31 845,366 -0.05(-0.10%)
Mar 05, 2014 47.55 47.56 47.30 47.36 611,600 -0.20(-0.41%)
Mar 04, 2014 47.33 47.63 47.29 47.56 860,016 +0.63(+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.