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 (%)
May 31, 2012 33.81 34.09 33.62 33.89 1,637,712 +0.09(+0.26%)
May 30, 2012 34.00 34.03 33.77 33.80 1,143,570 -0.39(-1.14%)
May 29, 2012 34.07 34.20 33.99 34.19 1,067,715 +0.25(+0.75%)
May 25, 2012 34.01 34.12 33.85 33.94 953,402 -0.06(-0.16%)
May 24, 2012 33.82 34.00 33.70 34.00 1,034,071 +0.24(+0.71%)
May 23, 2012 33.65 33.82 33.35 33.75 1,406,853 -0.01(-0.02%)
May 22, 2012 33.75 33.88 33.64 33.76 2,154,428 +0.08(+0.24%)
May 21, 2012 33.40 33.68 33.30 33.68 2,010,569 +0.36(+1.07%)
May 18, 2012 33.61 33.70 33.25 33.32 2,169,921 -0.20(-0.61%)
May 17, 2012 34.01 34.04 33.51 33.53 1,920,319 -0.48(-1.42%)
May 16, 2012 34.13 34.28 34.01 34.01 1,047,973 -0.05(-0.15%)
May 15, 2012 34.22 34.32 33.95 34.06 1,307,796 -0.22(-0.65%)
May 14, 2012 34.26 34.45 34.11 34.28 1,603,758 -0.18(-0.52%)
May 11, 2012 34.45 34.71 34.41 34.46 1,239,390 -0.10(-0.29%)
May 10, 2012 34.54 34.67 34.45 34.56 1,072,969 +0.23(+0.68%)
May 09, 2012 34.27 34.54 34.12 34.32 2,033,828 -0.22(-0.63%)
May 08, 2012 34.40 34.56 34.28 34.54 1,891,137 +0.01(+0.04%)
May 07, 2012 34.48 34.61 34.45 34.53 1,787,998 -0.03(-0.09%)
May 04, 2012 34.75 34.82 34.51 34.56 1,547,185 -0.31(-0.89%)
May 03, 2012 35.01 35.09 34.80 34.87 868,378 -0.14(-0.41%)
May 02, 2012 34.97 35.04 34.87 35.01 1,355,796 -0.11(-0.32%)
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.