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, 2015	53.79	53.79	53.41	53.51	629,581	-0.31(-0.58%)
May 28, 2015	53.65	53.85	53.54	53.82	748,244	+0.07(+0.13%)
May 27, 2015	53.55	53.84	53.45	53.76	661,635	+0.28(+0.52%)
May 26, 2015	53.82	53.86	53.34	53.48	1,179,026	-0.48(-0.89%)
May 22, 2015	54.02	53.95	53.95	53.95	615,278	-0.14(-0.25%)
May 21, 2015	53.94	54.16	53.93	54.09	861,203	+0.10(+0.19%)
May 20, 2015	53.94	54.20	53.87	53.99	731,495	+0.06(+0.11%)
May 19, 2015	53.98	53.98	53.71	53.93	2,687,998	-0.04(-0.08%)
May 18, 2015	53.68	54.00	53.66	53.97	762,212	+0.18(+0.34%)
May 15, 2015	53.62	53.79	53.54	53.78	740,740	+0.20(+0.37%)
May 14, 2015	53.35	53.61	53.33	53.59	874,484	+0.48(+0.90%)
May 13, 2015	53.31	53.52	53.05	53.11	1,069,712	-0.07(-0.13%)
May 12, 2015	53.03	53.27	52.80	53.18	883,850	-0.10(-0.19%)
May 11, 2015	53.46	53.65	53.24	53.28	1,022,741	-0.24(-0.45%)
May 08, 2015	53.24	53.63	53.24	53.52	816,585	+0.51(+0.97%)
May 07, 2015	52.90	53.21	52.80	53.01	1,235,296	+0.01(+0.01%)
May 06, 2015	53.31	53.41	52.63	53.00	1,099,220	-0.18(-0.35%)
May 05, 2015	53.79	53.89	53.11	53.18	1,363,104	-0.68(-1.27%)
May 04, 2015	53.82	54.07	53.80	53.87	1,020,037	+0.13(+0.24%)

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.