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 (%)
Mar 30, 2012 34.59 34.61 34.48 34.54 1,442,228 +0.09(+0.25%)
Mar 29, 2012 34.26 34.50 34.09 34.46 4,241,248 +0.02(+0.05%)
Mar 28, 2012 34.57 34.61 34.28 34.44 1,919,625 -0.14(-0.41%)
Mar 27, 2012 34.62 34.71 34.58 34.58 1,954,757 +0.00(+0.00%)
Mar 26, 2012 34.41 34.61 34.41 34.58 2,297,736 +0.33(+0.97%)
Mar 23, 2012 34.15 34.27 33.97 34.25 2,651,378 +0.12(+0.36%)
Mar 22, 2012 34.16 34.16 33.98 34.13 1,995,293 -0.18(-0.53%)
Mar 21, 2012 34.37 34.39 34.22 34.31 1,903,585 -0.04(-0.11%)
Mar 20, 2012 34.31 34.40 34.21 34.35 2,290,407 -0.09(-0.27%)
Mar 19, 2012 34.39 34.56 34.34 34.44 2,167,780 +0.02(+0.07%)
Mar 16, 2012 34.46 34.49 34.36 34.42 2,847,586 -0.04(-0.11%)
Mar 15, 2012 34.45 34.48 34.24 34.45 2,293,539 +0.07(+0.20%)
Mar 14, 2012 34.62 34.64 34.32 34.39 2,389,535 -0.23(-0.65%)
Mar 13, 2012 34.35 34.61 34.28 34.61 3,317,500 +0.37(+1.09%)
Mar 12, 2012 34.14 34.27 34.09 34.24 1,232,462 +0.13(+0.38%)
Mar 09, 2012 33.98 34.15 33.88 34.11 1,366,060 +0.18(+0.52%)
Mar 08, 2012 33.84 33.96 33.72 33.93 1,509,655 +0.28(+0.82%)
Mar 07, 2012 33.62 33.70 33.43 33.66 1,856,377 +0.13(+0.40%)
Mar 06, 2012 33.71 33.71 33.46 33.52 2,082,057 -0.39(-1.14%)
Mar 05, 2012 33.82 33.93 33.68 33.91 3,699,249 +0.08(+0.24%)
Mar 02, 2012 33.93 33.97 33.77 33.83 1,446,857 -0.13(-0.40%)
Mar 01, 2012 33.98 34.07 33.85 33.96 2,313,509 +0.06(+0.18%)
Feb 29, 2012 34.07 34.13 33.85 33.90 1,804,119 -0.10(-0.29%)
Feb 28, 2012 34.07 34.10 33.88 34.00 1,946,315 -0.03(-0.09%)
Feb 27, 2012 33.93 34.15 33.77 34.03 2,702,163 -0.02(-0.05%)
Feb 24, 2012 34.09 34.16 34.00 34.05 1,745,862 +0.03(+0.09%)
Feb 23, 2012 33.90 34.05 33.83 34.02 1,827,536 +0.12(+0.36%)
Feb 22, 2012 33.98 34.05 33.81 33.90 1,756,844 -0.04(-0.13%)
Feb 21, 2012 34.05 34.18 33.88 33.94 2,004,975 -0.05(-0.14%)
Feb 17, 2012 33.93 34.02 33.91 33.99 1,956,479 +0.12(+0.36%)
Feb 16, 2012 33.50 33.91 33.49 33.87 3,471,211 +0.36(+1.08%)
Feb 15, 2012 33.66 33.69 33.40 33.50 1,620,160 -0.10(-0.31%)
Feb 14, 2012 33.61 33.63 33.41 33.61 1,707,796 -0.08(-0.24%)
Feb 13, 2012 33.69 33.78 33.60 33.69 1,736,951 +0.13(+0.38%)
Feb 10, 2012 33.58 33.60 33.46 33.56 1,799,458 -0.25(-0.74%)
Feb 09, 2012 33.77 33.81 33.62 33.81 2,073,980 +0.12(+0.34%)
Feb 08, 2012 33.63 33.72 33.50 33.69 2,078,954 +0.04(+0.13%)
Feb 07, 2012 33.45 33.71 33.38 33.65 2,657,769 +0.16(+0.47%)
Feb 06, 2012 33.50 33.56 33.43 33.49 1,892,915 -0.09(-0.25%)
Feb 03, 2012 33.52 33.60 33.48 33.58 2,649,957 +0.34(+1.03%)
Feb 02, 2012 33.27 33.34 33.20 33.24 1,993,167 +0.03(+0.09%)
Feb 01, 2012 33.05 33.31 33.05 33.20 2,563,672 +0.31(+0.93%)
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%)
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.