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, 2013 41.79 42.08 41.39 41.40 3,221,569 -0.48(-1.15%)
May 30, 2013 41.73 42.15 41.73 41.88 4,588,314 +0.17(+0.40%)
May 29, 2013 42.12 42.13 41.53 41.71 3,882,760 -0.57(-1.35%)
May 28, 2013 42.50 42.69 42.12 42.28 3,401,994 +0.08(+0.18%)
May 24, 2013 42.16 42.22 41.95 42.21 1,286,060 -0.11(-0.26%)
May 23, 2013 42.16 42.43 41.91 42.32 1,896,105 -0.11(-0.26%)
May 22, 2013 42.98 43.30 42.28 42.43 3,607,901 -0.49(-1.13%)
May 21, 2013 42.91 42.99 42.74 42.91 1,380,516 +0.06(+0.13%)
May 20, 2013 42.90 43.02 42.80 42.85 2,014,212 -0.06(-0.15%)
May 17, 2013 42.59 42.93 42.59 42.92 2,186,269 +0.42(+0.98%)
May 16, 2013 42.69 42.75 42.46 42.50 1,749,259 -0.25(-0.58%)
May 15, 2013 42.41 42.91 42.37 42.75 2,404,521 +0.71(+1.69%)
May 13, 2013 42.05 42.12 41.89 42.04 1,143,662 -0.08(-0.18%)
May 10, 2013 41.98 42.12 41.87 42.12 1,310,208 +0.20(+0.47%)
May 09, 2013 42.27 42.30 41.84 41.92 2,811,113 -0.33(-0.79%)
May 08, 2013 42.27 42.30 42.11 42.25 1,364,846 -0.04(-0.09%)
May 07, 2013 41.98 42.29 41.97 42.29 1,514,634 +0.37(+0.87%)
May 06, 2013 42.10 42.11 41.91 41.93 1,259,137 -0.17(-0.40%)
May 03, 2013 42.00 42.21 41.96 42.09 1,792,302 +0.36(+0.86%)
May 02, 2013 41.56 41.79 41.52 41.73 2,711,180 +0.27(+0.65%)
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.