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, 2013 41.78 41.95 41.65 41.94 1,659,524 +0.07(+0.17%)
Apr 29, 2013 41.59 41.95 41.59 41.87 1,406,087 +0.33(+0.79%)
Apr 26, 2013 41.57 41.62 41.47 41.54 1,349,443 -0.04(-0.11%)
Apr 25, 2013 41.53 41.77 41.46 41.59 1,393,503 +0.20(+0.48%)
Apr 24, 2013 41.38 41.48 41.29 41.39 2,053,350 +0.08(+0.19%)
Apr 23, 2013 41.11 41.31 40.93 41.31 1,825,858 +0.31(+0.77%)
Apr 22, 2013 40.95 41.11 40.64 41.00 1,524,191 +0.09(+0.22%)
Apr 19, 2013 40.60 40.93 40.52 40.91 1,602,075 +0.42(+1.04%)
Apr 18, 2013 40.59 40.64 40.31 40.48 1,427,001 +0.00(+0.00%)
Apr 17, 2013 40.75 40.76 40.25 40.48 1,647,805 -0.43(-1.05%)
Apr 16, 2013 40.62 40.93 40.52 40.91 1,869,921 +0.50(+1.24%)
Apr 15, 2013 41.16 41.18 40.41 40.41 2,046,182 -0.94(-2.28%)
Apr 12, 2013 41.30 41.37 41.21 41.36 1,411,557 -0.03(-0.06%)
Apr 11, 2013 41.30 41.46 41.24 41.38 1,624,180 +0.13(+0.31%)
Apr 10, 2013 40.88 41.26 40.88 41.25 1,482,288 +0.49(+1.21%)
Apr 09, 2013 40.85 40.91 40.67 40.76 2,224,532 -0.01(-0.03%)
Apr 08, 2013 40.47 40.79 40.39 40.77 1,139,146 +0.27(+0.66%)
Apr 05, 2013 40.20 40.53 40.16 40.50 1,653,247 -0.04(-0.09%)
Apr 04, 2013 40.27 40.55 40.27 40.54 1,739,402 +0.31(+0.76%)
Apr 03, 2013 40.60 40.66 40.17 40.23 2,180,554 -0.31(-0.76%)
Apr 02, 2013 40.57 40.70 40.45 40.54 1,329,553 +0.09(+0.22%)
Apr 01, 2013 40.66 40.66 40.36 40.45 2,276,862 -0.16(-0.39%)
Mar 28, 2013 40.35 40.68 40.33 40.61 1,284,255 +0.26(+0.65%)
Mar 27, 2013 40.16 40.37 40.09 40.35 1,281,066 -0.04(-0.11%)
Mar 26, 2013 40.13 40.40 40.13 40.40 1,098,357 +0.35(+0.86%)
Mar 25, 2013 40.21 40.31 39.88 40.05 1,619,557 -0.06(-0.14%)
Mar 22, 2013 40.05 40.15 40.00 40.11 1,314,245 +0.16(+0.40%)
Mar 21, 2013 40.03 40.11 39.86 39.95 2,357,946 -0.18(-0.46%)
Mar 20, 2013 39.91 40.18 39.91 40.13 2,230,161 +0.36(+0.91%)
Mar 19, 2013 39.80 39.86 39.53 39.77 1,466,283 +0.03(+0.08%)
Mar 18, 2013 39.65 39.89 39.56 39.74 2,378,781 -0.18(-0.45%)
Mar 15, 2013 39.79 39.93 39.74 39.91 1,203,647 +0.10(+0.24%)
Mar 14, 2013 39.69 39.86 39.67 39.82 1,148,749 +0.17(+0.43%)
Mar 13, 2013 39.50 39.67 39.42 39.65 1,372,201 +0.14(+0.35%)
Mar 12, 2013 39.46 39.55 39.38 39.51 1,113,128 +0.06(+0.14%)
Mar 11, 2013 39.36 39.50 39.31 39.45 1,559,330 +0.10(+0.26%)
Mar 08, 2013 39.32 39.41 39.18 39.35 1,897,782 +0.18(+0.45%)
Mar 07, 2013 39.25 39.29 39.11 39.17 1,686,180 -0.06(-0.15%)
Mar 06, 2013 39.24 39.29 39.17 39.23 1,443,896 +0.06(+0.15%)
Mar 05, 2013 39.07 39.26 39.01 39.17 1,674,677 +0.27(+0.69%)
Mar 04, 2013 38.69 38.94 38.65 38.91 1,275,614 +0.16(+0.41%)
Mar 01, 2013 38.72 38.80 38.47 38.75 1,797,779 -0.04(-0.10%)
Feb 28, 2013 38.85 39.01 38.74 38.78 1,974,478 +0.01(+0.02%)
Feb 27, 2013 38.37 38.87 38.32 38.78 1,761,342 +0.40(+1.04%)
Feb 26, 2013 38.33 38.44 38.18 38.38 1,234,855 +0.20(+0.53%)
Feb 25, 2013 38.87 38.96 38.18 38.18 2,079,534 -0.58(-1.51%)
Feb 22, 2013 38.54 38.76 38.52 38.76 1,011,707 +0.32(+0.83%)
Feb 21, 2013 38.51 38.57 38.35 38.44 2,320,977 -0.17(-0.44%)
Feb 20, 2013 38.93 38.96 38.59 38.61 1,632,289 -0.34(-0.86%)
Feb 19, 2013 38.66 38.95 38.66 38.95 1,902,129 +0.30(+0.77%)
Feb 15, 2013 38.58 38.71 38.52 38.65 1,178,534 +0.15(+0.38%)
Feb 14, 2013 38.53 38.59 38.45 38.51 1,147,172 -0.13(-0.34%)
Feb 13, 2013 38.52 38.68 38.52 38.64 1,752,551 +0.01(+0.03%)
Feb 12, 2013 38.52 38.64 38.49 38.63 1,703,186 +0.10(+0.26%)
Feb 11, 2013 38.47 38.54 38.41 38.52 960,622 +0.02(+0.05%)
Feb 08, 2013 38.39 38.51 38.37 38.51 1,163,832 +0.13(+0.33%)
Feb 07, 2013 38.39 38.46 38.13 38.38 1,717,828 +0.01(+0.03%)
Feb 06, 2013 38.11 38.37 38.06 38.37 1,752,145 +0.26(+0.68%)
Feb 04, 2013 38.29 38.31 38.05 38.11 1,787,279 -0.35(-0.91%)
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.