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, 2014 45.21 45.85 45.15 45.59 1,865,202 -0.14(-0.32%)
Jan 30, 2014 45.48 45.83 45.44 45.73 1,789,115 +0.47(+1.03%)
Jan 29, 2014 45.29 45.47 45.14 45.27 1,556,642 -0.32(-0.69%)
Jan 28, 2014 45.53 45.61 45.43 45.58 947,526 +0.14(+0.30%)
Jan 27, 2014 45.66 45.71 45.33 45.44 1,342,577 -0.10(-0.23%)
Jan 24, 2014 46.19 46.21 45.55 45.55 2,220,499 -0.85(-1.84%)
Jan 23, 2014 46.54 46.60 46.21 46.40 840,193 -0.33(-0.72%)
Jan 22, 2014 46.68 46.78 46.60 46.74 1,076,881 +0.08(+0.17%)
Jan 21, 2014 46.60 46.76 46.42 46.66 981,299 +0.24(+0.52%)
Jan 17, 2014 46.47 46.41 46.41 46.41 1,321,763 -0.11(-0.23%)
Jan 16, 2014 46.36 46.54 46.30 46.52 1,127,090 +0.10(+0.21%)
Jan 15, 2014 46.35 46.48 46.34 46.42 845,486 +0.07(+0.16%)
Jan 14, 2014 46.08 46.37 46.08 46.35 1,673,052 +0.26(+0.56%)
Jan 13, 2014 46.46 46.59 46.01 46.09 1,157,532 -0.46(-0.99%)
Jan 10, 2014 46.35 46.64 46.35 46.55 1,252,874 +0.31(+0.67%)
Jan 09, 2014 46.27 46.29 46.08 46.24 1,236,794 +0.10(+0.21%)
Jan 08, 2014 46.34 46.35 46.01 46.15 1,417,394 -0.22(-0.48%)
Jan 07, 2014 46.13 46.42 46.13 46.37 1,181,913 +0.33(+0.73%)
Jan 06, 2014 46.28 46.30 45.99 46.03 1,348,334 -0.15(-0.33%)
Jan 03, 2014 46.24 46.32 46.03 46.19 776,057 +0.01(+0.03%)
Jan 02, 2014 46.70 46.72 46.08 46.17 1,427,711 -0.66(-1.40%)
Dec 31, 2013 46.82 46.83 46.83 46.83 903,827 +0.09(+0.18%)
Dec 30, 2013 46.74 46.78 46.64 46.74 778,650 +0.05(+0.10%)
Dec 27, 2013 46.72 46.80 46.62 46.70 745,242 +0.11(+0.23%)
Dec 26, 2013 46.62 46.68 46.50 46.59 691,011 +0.07(+0.14%)
Dec 24, 2013 46.37 46.58 46.33 46.53 544,464 +0.20(+0.42%)
Dec 23, 2013 46.34 46.44 46.28 46.33 1,192,020 +0.12(+0.27%)
Dec 20, 2013 45.79 46.28 45.76 46.21 1,664,235 +0.42(+0.92%)
Dec 19, 2013 45.88 45.93 45.59 45.78 1,216,981 -0.23(-0.51%)
Dec 18, 2013 45.48 46.02 45.02 46.02 1,138,543 +0.62(+1.36%)
Dec 17, 2013 45.47 45.51 45.28 45.40 990,504 -0.12(-0.26%)
Dec 16, 2013 45.33 45.59 45.32 45.52 1,910,645 +0.23(+0.50%)
Dec 13, 2013 45.28 45.38 45.14 45.29 1,125,220 +0.06(+0.13%)
Dec 12, 2013 45.19 45.41 45.15 45.23 1,381,883 +0.07(+0.16%)
Dec 11, 2013 45.76 45.77 45.10 45.16 1,415,186 -0.57(-1.24%)
Dec 10, 2013 45.87 45.94 45.68 45.72 1,022,763 -0.26(-0.57%)
Dec 09, 2013 46.15 46.17 45.91 45.98 757,476 -0.03(-0.06%)
Dec 06, 2013 45.72 46.01 45.70 46.01 941,789 +0.66(+1.46%)
Dec 05, 2013 45.41 45.48 45.29 45.35 1,114,736 -0.16(-0.36%)
Dec 04, 2013 45.33 45.72 45.18 45.51 1,216,970 -0.10(-0.23%)
Dec 03, 2013 45.60 45.75 45.40 45.61 1,512,094 -0.07(-0.16%)
Dec 02, 2013 45.87 46.07 45.66 45.68 2,212,163 -0.01(-0.03%)
Nov 29, 2013 46.08 46.17 45.70 45.70 339,066 -0.32(-0.69%)
Nov 27, 2013 45.94 46.06 45.90 46.02 1,193,239 +0.00(+0.00%)
Nov 26, 2013 46.10 46.20 45.93 46.02 853,259 -0.14(-0.30%)
Nov 25, 2013 46.36 46.39 46.09 46.15 589,345 -0.13(-0.28%)
Nov 22, 2013 46.09 46.30 45.95 46.28 983,503 +0.21(+0.45%)
Nov 21, 2013 45.91 46.13 45.85 46.07 3,082,874 +0.25(+0.55%)
Nov 20, 2013 46.10 46.27 45.72 45.82 1,571,748 -0.26(-0.57%)
Nov 19, 2013 46.18 46.30 46.00 46.08 792,884 -0.14(-0.30%)
Nov 18, 2013 46.40 46.43 46.16 46.22 769,579 -0.06(-0.13%)
Nov 15, 2013 46.23 46.29 46.02 46.28 880,330 +0.14(+0.30%)
Nov 14, 2013 45.88 46.22 45.83 46.14 1,613,664 +0.66(+1.45%)
Nov 12, 2013 45.61 45.64 45.35 45.48 646,900 -0.21(-0.46%)
Nov 11, 2013 45.69 45.76 45.59 45.69 1,037,771 +0.01(+0.01%)
Nov 08, 2013 45.26 45.68 45.12 45.68 1,764,537 +0.36(+0.80%)
Nov 07, 2013 46.12 46.12 45.29 45.32 817,152 -0.70(-1.53%)
Nov 06, 2013 45.80 46.03 45.80 46.02 642,286 +0.31(+0.68%)
Nov 05, 2013 45.74 45.89 45.64 45.71 896,440 -0.20(-0.44%)
Nov 04, 2013 45.72 45.91 45.63 45.91 1,441,579 +0.25(+0.56%)
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.