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 31, 2012 33.03 33.12 32.76 32.90 2,631,249 -0.05(-0.15%)
Jan 30, 2012 32.85 32.99 32.73 32.95 2,583,927 -0.13(-0.41%)
Jan 27, 2012 33.23 33.24 32.96 33.08 2,853,829 -0.23(-0.70%)
Jan 26, 2012 33.43 33.48 33.20 33.31 3,530,891 -0.05(-0.15%)
Jan 25, 2012 32.98 33.42 32.79 33.36 2,871,563 +0.31(+0.93%)
Jan 24, 2012 33.03 33.06 32.89 33.06 3,175,295 -0.09(-0.28%)
Jan 23, 2012 33.20 33.33 33.03 33.15 2,220,426 -0.06(-0.17%)
Jan 20, 2012 33.17 33.20 33.07 33.20 1,917,328 -0.01(-0.02%)
Jan 19, 2012 33.29 33.30 33.06 33.21 2,433,514 -0.02(-0.07%)
Jan 18, 2012 33.03 33.24 32.95 33.24 1,785,020 +0.21(+0.65%)
Jan 17, 2012 33.29 33.36 33.00 33.02 3,651,331 -0.01(-0.02%)
Jan 13, 2012 32.99 33.03 32.78 33.03 1,751,247 -0.09(-0.26%)
Jan 12, 2012 33.11 33.14 32.89 33.11 2,299,156 +0.10(+0.30%)
Jan 11, 2012 33.05 33.06 32.95 33.01 2,556,883 -0.10(-0.30%)
Jan 10, 2012 33.16 33.24 33.07 33.11 3,436,857 +0.22(+0.67%)
Jan 09, 2012 32.92 32.94 32.70 32.89 3,923,518 +0.06(+0.17%)
Jan 06, 2012 32.97 33.00 32.71 32.84 2,816,911 -0.09(-0.26%)
Jan 05, 2012 32.78 32.97 32.50 32.92 2,607,024 +0.07(+0.20%)
Jan 04, 2012 32.92 32.95 32.81 32.86 2,907,362 -0.04(-0.11%)
Dec 30, 2011 33.13 33.13 32.89 32.89 2,848,687 -0.24(-0.72%)
Dec 29, 2011 32.90 33.14 32.86 33.13 2,565,650 +0.34(+1.03%)
Dec 28, 2011 33.16 33.17 32.76 32.79 2,371,115 -0.30(-0.91%)
Dec 27, 2011 32.94 33.17 32.88 33.09 2,555,470 +0.15(+0.46%)
Dec 23, 2011 32.82 32.98 32.76 32.94 2,305,916 +0.38(+1.15%)
Dec 21, 2011 32.31 32.60 32.20 32.57 3,318,919 +0.33(+1.02%)
Dec 20, 2011 31.87 32.27 31.82 32.24 2,496,208 +0.79(+2.53%)
Dec 19, 2011 31.84 31.98 31.36 31.44 4,094,376 -0.25(-0.80%)
Dec 16, 2011 31.77 32.00 31.61 31.70 3,347,490 +0.02(+0.06%)
Dec 15, 2011 31.60 31.76 31.51 31.68 3,580,736 +0.32(+1.03%)
Dec 14, 2011 31.54 31.63 31.32 31.36 2,447,317 -0.26(-0.83%)
Dec 13, 2011 31.87 32.09 31.47 31.62 1,796,047 -0.08(-0.27%)
Dec 12, 2011 31.78 31.86 31.46 31.70 3,180,365 -0.28(-0.87%)
Dec 09, 2011 31.63 32.06 31.60 31.98 3,575,505 +0.47(+1.48%)
Dec 08, 2011 31.95 31.98 31.44 31.52 2,266,239 -0.53(-1.65%)
Dec 07, 2011 32.04 32.21 31.73 32.04 2,800,106 -0.01(-0.04%)
Dec 06, 2011 32.02 32.21 31.93 32.06 4,291,707 +0.04(+0.11%)
Dec 05, 2011 32.20 32.26 31.86 32.02 2,916,837 +0.27(+0.86%)
Dec 02, 2011 32.21 32.21 31.73 31.75 2,558,194 -0.20(-0.63%)
Dec 01, 2011 31.97 32.14 31.88 31.95 3,785,744 -0.10(-0.32%)
Nov 30, 2011 31.70 32.07 31.65 32.05 2,774,470 +1.11(+3.59%)
Nov 29, 2011 30.81 31.05 30.72 30.94 2,038,238 +0.25(+0.81%)
Nov 28, 2011 30.65 30.84 30.53 30.69 2,168,375 +0.70(+2.35%)
Nov 25, 2011 29.93 30.28 29.92 29.99 1,624,994 -0.02(-0.08%)
Nov 23, 2011 30.33 30.37 29.94 30.01 2,964,205 -0.55(-1.79%)
Nov 22, 2011 30.68 30.79 30.44 30.56 1,598,919 -0.18(-0.59%)
Nov 21, 2011 30.94 30.97 30.49 30.74 13,820,622 -0.53(-1.71%)
Nov 18, 2011 31.31 31.40 31.14 31.27 1,849,606 +0.04(+0.12%)
Nov 17, 2011 31.46 31.60 31.01 31.24 2,274,926 -0.23(-0.73%)
Nov 16, 2011 31.58 31.92 31.43 31.47 3,373,528 -0.37(-1.16%)
Nov 15, 2011 31.60 31.95 31.52 31.84 1,504,745 +0.15(+0.46%)
Nov 14, 2011 31.93 31.93 31.59 31.69 5,040,288 -0.28(-0.87%)
Nov 11, 2011 31.78 32.04 31.74 31.97 1,584,321 +0.54(+1.72%)
Nov 10, 2011 31.46 31.58 31.24 31.43 2,611,148 +0.30(+0.95%)
Nov 09, 2011 31.50 31.60 31.03 31.13 3,111,094 -0.93(-2.89%)
Nov 08, 2011 31.97 32.10 31.57 32.06 2,766,209 +0.22(+0.69%)
Nov 07, 2011 31.70 31.85 31.36 31.84 1,453,413 +0.13(+0.40%)
Nov 04, 2011 31.70 31.75 31.37 31.72 4,443,371 -0.16(-0.49%)
Nov 03, 2011 31.60 31.94 31.33 31.87 3,336,340 +0.56(+1.80%)
Nov 02, 2011 31.23 31.44 31.07 31.31 2,686,614 +0.50(+1.61%)
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.