Indicators

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.14	20.40	20.02	20.37	608,886	+0.28(+1.39%)
May 28, 2009	19.96	20.16	19.71	20.09	1,023,286	+0.26(+1.32%)
May 27, 2009	20.34	20.34	19.83	19.83	1,114,308	-0.49(-2.41%)
May 26, 2009	19.61	20.35	19.61	20.32	1,172,985	+0.57(+2.91%)
May 22, 2009	19.78	19.93	19.64	19.74	660,583	+0.03(+0.14%)
May 21, 2009	19.88	19.93	19.53	19.72	1,051,712	-0.37(-1.84%)
May 20, 2009	20.43	20.65	20.06	20.09	1,214,362	-0.19(-0.93%)
May 19, 2009	20.27	20.48	20.22	20.27	1,196,900	-0.03(-0.14%)
May 18, 2009	19.90	20.35	19.90	20.30	1,139,828	+0.56(+2.82%)
May 15, 2009	19.92	20.04	19.63	19.74	880,996	-0.28(-1.42%)
May 14, 2009	19.92	20.18	19.82	20.03	1,051,443	+0.15(+0.77%)
May 13, 2009	20.20	20.25	19.85	19.88	967,481	-0.65(-3.19%)
May 12, 2009	20.55	20.85	20.27	20.53	1,151,724	-0.09(-0.41%)
May 11, 2009	20.91	20.98	20.60	20.61	1,003,468	-0.46(-2.19%)
May 08, 2009	20.66	21.13	20.62	21.08	1,979,448	+0.54(+2.63%)
May 07, 2009	20.89	21.00	20.41	20.54	992,254	-0.19(-0.91%)
May 06, 2009	20.64	20.80	20.46	20.72	1,381,085	+0.18(+0.89%)
May 05, 2009	20.58	20.68	20.43	20.54	903,427	-0.13(-0.61%)
May 04, 2009	20.10	20.70	20.07	20.67	1,662,062	+0.71(+3.53%)

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.