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 30, 2015 54.00 54.26 53.48 53.52 2,300,393 -0.88(-1.62%)
Jan 29, 2015 53.91 54.47 53.47 54.40 1,716,253 +0.57(+1.06%)
Jan 28, 2015 54.66 54.83 53.71 53.83 1,842,770 -0.58(-1.06%)
Jan 27, 2015 54.27 54.65 54.26 54.41 1,582,810 -0.32(-0.58%)
Jan 26, 2015 54.55 54.73 54.14 54.72 1,607,778 +0.13(+0.24%)
Jan 23, 2015 54.83 54.87 54.56 54.60 1,598,371 -0.24(-0.44%)
Jan 22, 2015 54.63 54.88 54.22 54.84 1,811,249 +0.45(+0.82%)
Jan 21, 2015 53.95 54.43 53.72 54.39 2,051,940 +0.35(+0.65%)
Jan 20, 2015 54.16 54.20 53.60 54.04 2,831,578 +0.12(+0.23%)
Jan 16, 2015 53.37 53.97 53.21 53.92 2,174,594 +0.58(+1.09%)
Jan 15, 2015 53.65 53.73 53.17 53.34 1,802,856 -0.10(-0.19%)
Jan 14, 2015 52.83 53.47 52.77 53.44 2,421,357 +0.09(+0.17%)
Jan 13, 2015 53.61 54.11 52.94 53.35 2,563,685 +0.09(+0.18%)
Jan 12, 2015 53.61 53.65 53.02 53.25 2,129,144 -0.28(-0.53%)
Jan 09, 2015 54.07 54.07 53.35 53.54 1,873,755 -0.42(-0.78%)
Jan 08, 2015 53.63 54.06 53.53 53.96 2,144,457 +0.76(+1.43%)
Jan 07, 2015 52.90 53.27 52.73 53.20 2,006,965 +0.61(+1.16%)
Jan 06, 2015 53.02 53.44 52.50 52.59 1,704,096 -0.35(-0.65%)
Jan 05, 2015 53.53 53.72 52.79 52.94 2,886,373 -0.88(-1.64%)
Jan 02, 2015 53.87 54.08 53.38 53.82 1,626,967 +0.03(+0.05%)
Dec 31, 2014 54.68 53.79 53.79 53.79 1,471,104 -0.77(-1.40%)
Dec 30, 2014 55.04 55.06 54.54 54.56 1,647,659 -0.60(-1.08%)
Dec 29, 2014 54.82 55.21 54.77 55.15 1,116,612 +0.39(+0.71%)
Dec 26, 2014 54.45 54.92 54.45 54.77 1,619,874 +0.33(+0.61%)
Dec 24, 2014 54.22 54.43 54.43 54.43 638,718 +0.32(+0.59%)
Dec 23, 2014 54.11 54.22 53.99 54.11 1,625,728 +0.18(+0.34%)
Dec 22, 2014 53.79 53.94 53.62 53.93 1,853,165 +0.19(+0.36%)
Dec 19, 2014 53.78 54.01 53.48 53.74 2,344,652 +0.17(+0.33%)
Dec 18, 2014 53.07 53.58 52.83 53.56 5,048,211 +1.08(+2.05%)
Dec 17, 2014 51.72 52.56 51.60 52.49 1,954,867 +0.95(+1.84%)
Dec 16, 2014 51.35 52.42 51.32 51.54 1,631,871 +0.01(+0.01%)
Dec 15, 2014 51.94 52.23 51.28 51.53 2,200,221 -0.34(-0.66%)
Dec 12, 2014 52.47 52.66 51.88 51.88 1,480,891 -0.87(-1.64%)
Dec 11, 2014 52.52 53.15 52.52 52.74 1,148,823 +0.36(+0.69%)
Dec 10, 2014 53.06 53.20 52.31 52.38 1,756,630 -0.84(-1.58%)
Dec 09, 2014 52.66 53.23 52.64 53.22 2,508,741 +0.13(+0.25%)
Dec 08, 2014 53.09 53.38 52.87 53.09 1,061,828 -0.13(-0.25%)
Dec 05, 2014 53.19 53.24 53.09 53.22 981,329 -0.01(-0.01%)
Dec 04, 2014 53.23 53.35 52.97 53.23 1,023,981 -0.09(-0.16%)
Dec 03, 2014 53.18 53.35 53.15 53.31 1,053,317 +0.13(+0.25%)
Dec 02, 2014 52.86 53.23 52.80 53.18 960,746 +0.33(+0.62%)
Dec 01, 2014 52.81 53.06 52.70 52.85 1,683,299 -0.18(-0.34%)
Nov 28, 2014 53.01 53.26 52.97 53.03 615,438 +0.00(+0.00%)
Nov 26, 2014 52.97 53.03 53.03 53.03 921,708 +0.09(+0.16%)
Nov 25, 2014 53.05 53.10 52.75 52.94 1,939,558 -0.04(-0.08%)
Nov 24, 2014 53.14 53.15 52.94 52.99 930,556 -0.02(-0.04%)
Nov 21, 2014 53.21 53.27 52.78 53.01 1,217,413 +0.24(+0.45%)
Nov 20, 2014 52.54 52.82 52.51 52.77 1,562,292 +0.04(+0.08%)
Nov 19, 2014 52.76 52.81 52.51 52.73 1,360,834 -0.07(-0.13%)
Nov 18, 2014 52.64 52.96 52.59 52.80 914,145 +0.21(+0.40%)
Nov 17, 2014 52.21 52.64 52.20 52.59 1,438,392 +0.28(+0.54%)
Nov 14, 2014 52.50 52.56 52.24 52.31 787,779 -0.24(-0.45%)
Nov 13, 2014 52.80 52.89 52.42 52.54 1,963,601 -0.19(-0.36%)
Nov 12, 2014 52.76 52.78 52.53 52.73 674,386 -0.22(-0.42%)
Nov 11, 2014 53.10 53.11 52.82 52.95 1,115,060 -0.11(-0.22%)
Nov 10, 2014 52.88 53.09 52.80 53.07 1,783,648 +0.20(+0.38%)
Nov 07, 2014 52.63 52.86 52.50 52.86 1,570,064 +0.18(+0.34%)
Nov 06, 2014 53.01 53.01 52.36 52.68 1,152,496 -0.27(-0.51%)
Nov 05, 2014 52.76 52.99 52.63 52.95 1,026,429 +0.48(+0.91%)
Nov 04, 2014 52.59 52.78 52.31 52.47 1,258,732 -0.17(-0.33%)
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.