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 28, 2010	25.37	25.73	25.29	25.37	764,789	-0.28(-1.07%)
May 27, 2010	25.19	25.65	25.15	25.64	710,980	+0.77(+3.09%)
May 26, 2010	25.02	25.30	24.83	24.87	1,183,778	-0.06(-0.25%)
May 25, 2010	24.48	24.94	24.20	24.94	1,399,335	-0.09(-0.37%)
May 24, 2010	25.21	25.36	24.99	25.03	795,062	-0.19(-0.75%)
May 21, 2010	24.80	25.27	24.57	25.22	1,414,201	+0.13(+0.53%)
May 20, 2010	25.22	25.55	25.08	25.09	1,813,140	-0.94(-3.62%)
May 19, 2010	26.13	26.26	25.75	26.03	998,390	-0.22(-0.83%)
May 18, 2010	26.66	26.84	26.21	26.25	940,520	-0.30(-1.15%)
May 17, 2010	26.50	26.62	26.08	26.55	1,282,363	+0.09(+0.35%)
May 14, 2010	26.46	26.74	26.28	26.46	873,103	-0.40(-1.48%)
May 13, 2010	27.00	27.14	26.80	26.85	1,379,971	-0.19(-0.70%)
May 12, 2010	26.81	27.06	26.70	27.04	812,725	+0.37(+1.40%)
May 11, 2010	26.78	26.99	26.67	26.67	990,223	+0.03(+0.13%)
May 10, 2010	26.41	26.65	26.35	26.64	1,197,204	+1.05(+4.11%)
May 07, 2010	25.79	26.06	25.33	25.59	2,114,930	+2.18(+9.29%)
May 06, 2010	25.96	26.95	9.759	23.41	8,001	-3.37(-12.58%)
May 05, 2010	26.87	26.95	26.67	26.78	1,650,750	-0.21(-0.77%)
May 04, 2010	27.33	27.33	26.85	26.99	1,246,411	-0.62(-2.25%)

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.