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 (%)
Apr 30, 2009 20.13 20.26 19.81 19.86 1,375,032 -0.04(-0.20%)
Apr 29, 2009 19.60 20.06 19.56 19.90 826,305 +0.52(+2.70%)
Apr 28, 2009 19.31 19.66 19.24 19.37 1,006,703 -0.08(-0.41%)
Apr 27, 2009 19.23 19.74 19.23 19.45 859,345 -0.14(-0.73%)
Apr 24, 2009 19.20 19.74 19.20 19.60 1,245,444 +0.43(+2.26%)
Apr 23, 2009 19.21 19.23 18.89 19.16 965,875 +0.01(+0.06%)
Apr 22, 2009 19.05 19.55 18.95 19.15 1,324,047 -0.04(-0.21%)
Apr 21, 2009 18.53 19.24 18.53 19.19 2,587,849 +0.46(+2.46%)
Apr 20, 2009 19.35 19.50 18.73 18.73 1,055,301 -0.90(-4.61%)
Apr 17, 2009 19.47 19.76 19.34 19.64 1,130,149 +0.21(+1.08%)
Apr 16, 2009 19.15 19.57 18.94 19.43 1,237,014 +0.32(+1.67%)
Apr 15, 2009 18.66 19.14 18.61 19.11 985,706 +0.36(+1.91%)
Apr 14, 2009 19.19 19.19 18.72 18.75 1,484,974 -0.54(-2.80%)
Apr 13, 2009 19.21 19.44 18.91 19.29 1,165,728 +0.01(+0.03%)
Apr 09, 2009 18.91 19.30 18.85 19.28 1,084,031 +0.73(+3.92%)
Apr 08, 2009 18.37 18.61 18.29 18.56 807,459 +0.22(+1.21%)
Apr 07, 2009 18.49 18.66 18.33 18.33 909,780 -0.43(-2.30%)
Apr 06, 2009 18.81 18.91 18.54 18.77 947,444 -0.24(-1.26%)
Apr 03, 2009 18.77 19.01 18.61 19.01 1,138,795 +0.23(+1.21%)
Apr 02, 2009 18.64 19.02 18.52 18.78 1,838,962 +0.56(+3.09%)
Apr 01, 2009 17.83 18.28 17.55 18.21 1,053,816 +0.40(+2.27%)
Mar 31, 2009 17.79 18.17 17.66 17.81 1,597,992 +0.18(+1.03%)
Mar 30, 2009 17.97 17.97 17.38 17.63 1,483,705 -1.02(-5.49%)
Mar 26, 2009 18.39 18.65 18.16 18.65 2,706,593 +0.43(+2.34%)
Mar 25, 2009 18.20 18.52 17.65 18.23 3,344,055 +0.00(+0.00%)
Mar 24, 2009 18.54 18.62 18.23 18.23 2,140,092 -0.39(-2.11%)
Mar 23, 2009 18.01 18.69 18.01 18.62 1,972,158 +1.13(+6.44%)
Mar 20, 2009 17.79 17.99 17.46 17.49 2,284,683 -0.28(-1.60%)
Mar 19, 2009 18.06 18.11 17.71 17.78 2,616,047 -0.11(-0.60%)
Mar 18, 2009 17.23 18.08 17.05 17.88 2,379,173 +0.56(+3.22%)
Mar 17, 2009 16.83 17.35 16.72 17.33 1,554,694 +0.50(+2.98%)
Mar 16, 2009 16.94 17.33 16.80 16.83 2,201,705 +0.10(+0.61%)
Mar 13, 2009 16.71 16.81 16.47 16.72 0 +0.15(+0.93%)
Mar 12, 2009 15.94 16.64 15.69 16.57 2,068,500 +0.67(+4.18%)
Mar 11, 2009 15.95 16.20 15.75 15.90 1,584,611 +0.03(+0.18%)
Mar 10, 2009 15.00 15.92 15.00 15.88 2,135,186 +0.93(+6.24%)
Mar 09, 2009 14.86 15.31 14.86 14.94 3,005,092 -0.19(-1.28%)
Mar 06, 2009 15.09 15.47 14.74 15.14 0 +0.07(+0.45%)
Mar 05, 2009 15.59 15.65 15.03 15.07 1,761,759 -0.85(-5.32%)
Mar 04, 2009 15.75 16.19 15.57 15.92 1,510,536 -0.14(-0.85%)
Mar 02, 2009 16.59 16.60 16.04 16.05 2,746,496 -0.81(-4.79%)
Feb 27, 2009 16.76 17.25 16.72 16.86 0 -0.27(-1.56%)
Feb 26, 2009 17.49 17.75 17.09 17.13 6,612,623 -0.18(-1.05%)
Feb 25, 2009 17.34 17.68 16.98 17.31 1,737,402 -0.14(-0.81%)
Feb 24, 2009 16.93 17.52 16.70 17.45 6,763,749 +0.61(+3.65%)
Feb 23, 2009 17.45 17.56 16.75 16.84 2,228,413 -0.50(-2.91%)
Feb 20, 2009 17.34 17.54 16.87 17.34 3,053,308 -0.29(-1.66%)
Feb 19, 2009 18.05 18.20 17.60 17.63 1,733,176 -0.34(-1.90%)
Feb 18, 2009 18.36 18.36 17.84 17.98 1,444,402 -0.23(-1.25%)
Feb 17, 2009 18.52 18.57 18.20 18.20 1,375,960 -0.90(-4.71%)
Feb 13, 2009 19.48 19.51 19.08 19.10 1,158,709 -0.33(-1.70%)
Feb 12, 2009 19.40 19.48 18.79 19.43 2,531,381 -0.10(-0.50%)
Feb 11, 2009 19.45 19.68 19.27 19.53 1,222,139 +0.19(+0.99%)
Feb 10, 2009 20.20 20.34 19.25 19.34 1,603,802 -0.98(-4.84%)
Feb 09, 2009 20.41 20.53 20.18 20.32 1,058,655 -0.09(-0.45%)
Feb 06, 2009 19.75 20.52 19.75 20.41 1,448,201 +0.63(+3.16%)
Feb 05, 2009 19.44 20.00 19.25 19.78 2,608,890 +0.20(+1.02%)
Feb 04, 2009 19.82 20.06 19.48 19.59 1,750,599 -0.20(-1.01%)
Feb 03, 2009 19.85 19.94 19.53 19.78 4,832,461 +0.02(+0.12%)
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.