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 29, 2011 31.94 31.97 31.86 31.95 752,988 +0.04(+0.11%)
Apr 28, 2011 31.75 31.95 31.75 31.91 800,678 +0.13(+0.41%)
Apr 27, 2011 31.64 31.82 31.60 31.78 866,008 +0.22(+0.71%)
Apr 26, 2011 31.35 31.59 31.29 31.56 794,729 +0.34(+1.08%)
Apr 25, 2011 31.22 31.25 31.10 31.22 549,626 -0.02(-0.06%)
Apr 21, 2011 31.30 31.30 31.13 31.24 750,744 +0.05(+0.15%)
Apr 20, 2011 31.11 31.23 31.08 31.19 968,166 +0.40(+1.30%)
Apr 19, 2011 30.76 30.84 30.67 30.79 639,714 +0.06(+0.19%)
Apr 18, 2011 30.84 30.84 30.59 30.73 1,052,135 -0.35(-1.13%)
Apr 15, 2011 30.94 31.15 30.91 31.08 582,369 +0.21(+0.69%)
Apr 14, 2011 30.60 30.91 30.54 30.87 1,068,603 +0.13(+0.43%)
Apr 13, 2011 30.94 30.94 30.69 30.74 713,508 -0.06(-0.19%)
Apr 12, 2011 30.86 30.97 30.74 30.80 4,593,902 -0.19(-0.61%)
Apr 11, 2011 31.16 31.18 30.93 30.99 612,577 -0.11(-0.34%)
Apr 08, 2011 31.38 31.38 30.96 31.10 652,334 -0.15(-0.50%)
Apr 07, 2011 31.38 31.38 31.15 31.25 934,043 -0.15(-0.47%)
Apr 06, 2011 31.39 31.41 31.30 31.40 836,066 +0.16(+0.51%)
Apr 05, 2011 31.20 31.38 31.19 31.24 789,292 -0.02(-0.08%)
Apr 04, 2011 31.34 31.34 31.18 31.26 1,236,451 +0.02(+0.08%)
Apr 01, 2011 31.22 31.32 31.16 31.24 1,051,792 +0.20(+0.65%)
Mar 31, 2011 31.10 31.11 30.99 31.04 745,621 -0.02(-0.07%)
Mar 30, 2011 30.91 31.10 30.85 31.06 1,062,286 +0.30(+0.98%)
Mar 29, 2011 30.52 30.77 30.47 30.76 851,981 +0.22(+0.72%)
Mar 28, 2011 30.63 30.74 30.54 30.54 770,483 -0.03(-0.10%)
Mar 25, 2011 30.55 30.72 30.46 30.57 1,794,039 +0.10(+0.33%)
Mar 24, 2011 30.47 30.53 30.27 30.47 754,583 +0.17(+0.55%)
Mar 23, 2011 30.24 30.38 30.07 30.30 902,854 +0.02(+0.07%)
Mar 22, 2011 30.35 30.42 30.28 30.28 883,687 -0.05(-0.16%)
Mar 21, 2011 30.31 30.37 30.26 30.33 992,334 +0.45(+1.50%)
Mar 18, 2011 29.82 30.04 29.79 29.88 1,345,122 +0.29(+0.98%)
Mar 17, 2011 29.84 29.84 29.46 29.59 1,138,249 +0.18(+0.62%)
Mar 16, 2011 29.72 29.77 29.23 29.41 2,714,111 -0.39(-1.31%)
Mar 15, 2011 29.72 29.95 29.70 29.80 1,581,154 -0.36(-1.19%)
Mar 14, 2011 30.19 30.24 29.97 30.16 1,671,770 -0.21(-0.70%)
Mar 11, 2011 30.24 30.45 30.15 30.37 845,458 +0.10(+0.33%)
Mar 10, 2011 30.43 30.45 30.22 30.27 3,318,969 -0.40(-1.29%)
Mar 09, 2011 30.53 30.69 30.42 30.67 805,970 +0.11(+0.37%)
Mar 08, 2011 30.21 30.61 30.21 30.55 741,776 +0.37(+1.23%)
Mar 07, 2011 30.31 30.51 30.09 30.18 1,311,210 -0.11(-0.35%)
Mar 04, 2011 30.50 30.50 30.09 30.29 970,842 -0.21(-0.68%)
Mar 03, 2011 30.29 30.57 30.27 30.50 1,938,806 +0.45(+1.51%)
Mar 02, 2011 29.89 30.12 29.89 30.04 715,673 +0.08(+0.28%)
Mar 01, 2011 30.41 30.46 29.95 29.96 1,267,050 -0.36(-1.18%)
Feb 28, 2011 30.17 30.38 30.14 30.32 716,922 +0.24(+0.78%)
Feb 25, 2011 29.92 30.09 29.87 30.08 689,044 +0.25(+0.84%)
Feb 24, 2011 29.82 29.95 29.63 29.83 1,096,273 -0.01(-0.02%)
Feb 23, 2011 30.07 30.10 29.77 29.83 1,161,123 -0.24(-0.80%)
Feb 22, 2011 30.17 30.34 30.02 30.08 1,518,106 -0.32(-1.05%)
Feb 18, 2011 30.32 30.40 30.27 30.40 1,067,606 +0.09(+0.31%)
Feb 17, 2011 30.08 30.32 30.07 30.30 635,328 +0.16(+0.52%)
Feb 16, 2011 30.14 30.19 30.02 30.14 917,885 +0.08(+0.27%)
Feb 15, 2011 30.07 30.12 30.00 30.07 936,698 -0.07(-0.23%)
Feb 14, 2011 30.23 30.24 30.02 30.14 2,242,705 -0.11(-0.37%)
Feb 11, 2011 30.04 30.27 29.95 30.25 881,111 +0.21(+0.69%)
Feb 10, 2011 29.96 30.08 29.93 30.04 713,447 -0.05(-0.18%)
Feb 09, 2011 30.02 30.09 29.95 30.09 1,055,022 +0.01(+0.04%)
Feb 08, 2011 29.95 30.09 29.88 30.08 1,806,144 +0.16(+0.54%)
Feb 07, 2011 29.91 29.99 29.85 29.92 1,061,178 +0.10(+0.33%)
Feb 04, 2011 29.85 29.89 29.70 29.82 596,481 +0.00(+0.00%)
Feb 03, 2011 29.75 29.87 29.60 29.82 817,523 +0.08(+0.28%)
Feb 02, 2011 29.79 29.85 29.72 29.74 1,211,953 -0.08(-0.28%)
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.