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 (%)
Oct 31, 2012 36.33 36.51 36.21 36.37 1,590,554 +0.14(+0.40%)
Oct 26, 2012 36.23 36.23 36.23 36.23 1,851,921 -0.02(-0.05%)
Oct 25, 2012 36.23 36.92 36.00 36.24 1,488,437 +0.14(+0.40%)
Oct 24, 2012 36.23 36.29 36.04 36.10 2,103,254 -0.11(-0.30%)
Oct 23, 2012 36.31 36.34 35.97 36.21 1,731,157 -0.43(-1.17%)
Oct 19, 2012 37.03 37.08 36.57 36.63 1,309,170 -0.49(-1.32%)
Oct 18, 2012 36.99 37.16 36.95 37.12 1,634,160 +0.08(+0.20%)
Oct 17, 2012 36.76 37.09 36.73 37.05 1,331,909 +0.36(+0.99%)
Oct 16, 2012 36.60 36.71 36.56 36.68 1,329,944 +0.21(+0.59%)
Oct 15, 2012 36.25 36.49 36.15 36.47 1,232,639 +0.26(+0.71%)
Oct 12, 2012 36.42 36.52 36.17 36.21 2,228,679 -0.18(-0.50%)
Oct 11, 2012 36.52 36.59 36.40 36.40 2,568,274 -0.02(-0.05%)
Oct 10, 2012 36.60 36.63 36.37 36.41 3,862,585 -0.19(-0.53%)
Oct 09, 2012 36.84 36.88 36.59 36.61 2,668,009 -0.20(-0.53%)
Oct 08, 2012 36.82 36.85 36.71 36.80 589,560 -0.05(-0.14%)
Oct 05, 2012 36.90 37.02 36.77 36.85 759,953 +0.08(+0.21%)
Oct 04, 2012 36.60 36.84 36.60 36.78 2,165,645 +0.25(+0.67%)
Oct 03, 2012 36.41 36.63 36.32 36.53 1,806,453 +0.16(+0.43%)
Oct 02, 2012 36.40 36.47 36.23 36.38 1,561,956 +0.08(+0.23%)
Oct 01, 2012 36.37 36.51 36.23 36.29 2,729,426 +0.02(+0.05%)
Sep 28, 2012 36.21 36.33 36.04 36.28 983,017 -0.04(-0.10%)
Sep 27, 2012 36.36 36.46 36.17 36.31 1,325,456 +0.02(+0.05%)
Sep 26, 2012 36.35 36.50 36.26 36.29 1,581,752 -0.08(-0.21%)
Sep 25, 2012 36.65 36.73 36.35 36.37 1,228,865 -0.21(-0.57%)
Sep 24, 2012 36.44 36.65 36.40 36.58 1,447,751 +0.06(+0.15%)
Sep 21, 2012 36.62 36.66 36.50 36.52 1,934,062 +0.04(+0.12%)
Sep 20, 2012 36.35 36.52 36.28 36.48 2,063,989 +0.05(+0.14%)
Sep 19, 2012 36.39 36.49 36.27 36.43 5,722,553 +0.10(+0.27%)
Sep 18, 2012 36.30 36.36 36.23 36.33 1,658,927 -0.01(-0.02%)
Sep 17, 2012 36.44 36.51 36.26 36.34 1,080,763 -0.15(-0.41%)
Sep 14, 2012 36.58 36.73 36.39 36.49 1,761,401 -0.06(-0.15%)
Sep 13, 2012 36.09 36.59 36.07 36.54 1,838,319 +0.41(+1.12%)
Sep 12, 2012 36.22 36.25 36.09 36.14 1,326,116 -0.03(-0.09%)
Sep 11, 2012 36.16 36.27 36.12 36.17 3,599,443 -0.01(-0.03%)
Sep 10, 2012 36.16 36.30 36.15 36.18 1,513,054 -0.02(-0.05%)
Sep 07, 2012 36.32 36.33 36.15 36.20 825,347 -0.04(-0.12%)
Sep 06, 2012 35.82 36.24 35.82 36.24 1,757,212 +0.56(+1.57%)
Sep 05, 2012 35.74 35.79 35.63 35.68 2,789,768 -0.05(-0.14%)
Sep 04, 2012 35.64 35.82 35.45 35.73 1,488,768 +0.10(+0.28%)
Aug 31, 2012 35.75 35.83 35.54 35.63 1,254,652 +0.00(+0.00%)
Aug 30, 2012 35.69 35.71 35.53 35.63 1,373,726 -0.17(-0.47%)
Aug 29, 2012 35.81 35.88 35.69 35.80 749,270 +0.06(+0.16%)
Aug 27, 2012 35.79 35.83 35.69 35.74 1,491,186 +0.01(+0.03%)
Aug 24, 2012 35.49 35.79 35.44 35.73 1,374,755 +0.20(+0.56%)
Aug 23, 2012 35.72 35.77 35.46 35.53 1,282,028 -0.24(-0.68%)
Aug 22, 2012 35.87 35.94 35.69 35.77 1,106,715 -0.12(-0.33%)
Aug 21, 2012 36.13 36.21 35.89 35.89 1,285,377 -0.18(-0.50%)
Aug 20, 2012 36.04 36.09 35.95 36.07 1,091,533 -0.03(-0.09%)
Aug 17, 2012 36.02 36.12 35.97 36.10 646,726 +0.07(+0.21%)
Aug 16, 2012 35.89 36.04 35.77 36.03 1,342,041 +0.17(+0.49%)
Aug 15, 2012 35.82 35.91 35.79 35.86 1,532,094 -0.01(-0.02%)
Aug 14, 2012 35.93 35.98 35.78 35.86 1,362,275 +0.03(+0.09%)
Aug 13, 2012 35.84 35.87 35.67 35.83 972,976 -0.06(-0.16%)
Aug 10, 2012 35.70 35.90 35.64 35.89 996,849 +0.10(+0.28%)
Aug 09, 2012 35.81 35.89 35.70 35.79 970,600 -0.06(-0.17%)
Aug 08, 2012 35.66 35.86 35.64 35.85 1,579,985 +0.09(+0.24%)
Aug 07, 2012 35.86 35.96 35.76 35.76 1,547,451 -0.07(-0.19%)
Aug 06, 2012 35.99 36.04 35.81 35.83 1,638,943 -0.04(-0.10%)
Aug 03, 2012 35.82 35.96 35.74 35.87 2,217,221 +0.50(+1.41%)
Aug 02, 2012 35.41 35.49 35.10 35.37 1,391,045 -0.22(-0.63%)
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.