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 (%)
Jun 30, 2016 83.80 85.29 83.58 85.28 1,223,690 +1.65(+1.97%)
Jun 29, 2016 83.00 83.74 83.00 83.63 957,297 +1.27(+1.54%)
Jun 28, 2016 82.16 82.41 81.53 82.36 3,074,936 +0.96(+1.18%)
Jun 27, 2016 82.15 82.15 80.91 81.40 1,938,261 -1.23(-1.49%)
Jun 24, 2016 82.43 83.79 82.08 82.63 2,479,863 -1.99(-2.35%)
Jun 23, 2016 84.19 84.66 84.02 84.62 987,740 +1.11(+1.33%)
Jun 22, 2016 83.80 84.00 83.50 83.51 753,656 -0.24(-0.29%)
Jun 21, 2016 83.73 84.04 83.36 83.75 812,909 -0.50(-0.59%)
Jun 20, 2016 84.76 84.76 84.24 84.25 1,297,099 +0.41(+0.49%)
Jun 17, 2016 83.71 83.92 83.31 83.84 767,429 +0.13(+0.16%)
Jun 16, 2016 83.21 83.76 82.83 83.71 1,156,273 +0.34(+0.41%)
Jun 15, 2016 83.79 83.91 83.30 83.37 1,151,890 -0.25(-0.30%)
Jun 14, 2016 83.44 83.66 83.12 83.62 1,403,954 +0.08(+0.10%)
Jun 13, 2016 84.04 84.28 83.52 83.54 639,525 -0.70(-0.83%)
Jun 10, 2016 84.37 84.53 83.91 84.24 838,037 -0.58(-0.68%)
Jun 09, 2016 84.47 84.92 84.34 84.82 592,951 +0.09(+0.11%)
Jun 08, 2016 84.47 84.77 84.47 84.73 552,302 +0.30(+0.36%)
Jun 07, 2016 84.31 84.63 84.19 84.43 742,760 +0.29(+0.34%)
Jun 06, 2016 83.83 84.28 83.75 84.14 771,364 +0.52(+0.62%)
Jun 03, 2016 83.41 83.81 83.19 83.62 1,246,838 +0.28(+0.34%)
Jun 02, 2016 82.98 83.37 82.80 83.34 613,327 +0.23(+0.28%)
Jun 01, 2016 82.69 83.17 82.41 83.11 743,962 +0.21(+0.25%)
May 31, 2016 82.95 83.19 82.53 82.90 994,917 +0.05(+0.06%)
May 27, 2016 82.55 82.85 82.85 82.85 458,500 +0.33(+0.40%)
May 26, 2016 82.37 82.61 82.22 82.52 534,319 +0.25(+0.30%)
May 25, 2016 81.97 82.43 81.90 82.27 691,274 +0.50(+0.61%)
May 24, 2016 81.21 81.93 81.06 81.77 615,505 +0.89(+1.10%)
May 23, 2016 81.14 81.23 80.82 80.88 545,964 -0.19(-0.23%)
May 20, 2016 81.00 81.20 80.84 81.07 366,625 +0.36(+0.45%)
May 19, 2016 80.29 80.77 80.03 80.71 808,938 +0.06(+0.07%)
May 18, 2016 81.08 81.60 80.35 80.65 2,173,648 -0.67(-0.82%)
May 17, 2016 82.09 82.18 80.98 81.32 765,723 -0.97(-1.18%)
May 16, 2016 81.86 82.42 81.79 82.29 815,913 +0.54(+0.66%)
May 13, 2016 82.40 82.47 81.54 81.75 957,790 -0.72(-0.87%)
May 12, 2016 82.45 82.67 82.10 82.47 872,566 +0.27(+0.33%)
May 11, 2016 82.39 82.50 82.10 82.20 727,004 -0.26(-0.32%)
May 10, 2016 81.85 82.51 81.82 82.46 1,243,455 +0.78(+0.95%)
May 09, 2016 81.73 81.80 81.35 81.68 499,241 +0.00(+0.00%)
May 06, 2016 81.42 81.73 81.09 81.68 579,237 +0.17(+0.21%)
May 05, 2016 81.81 82.07 81.30 81.51 539,102 -0.18(-0.22%)
May 04, 2016 81.52 81.99 81.45 81.69 1,002,506 -0.08(-0.10%)
May 03, 2016 82.00 82.06 81.41 81.77 697,169 -0.72(-0.87%)
May 02, 2016 82.15 82.53 81.78 82.49 730,431 +0.45(+0.55%)
Apr 29, 2016 81.91 82.22 81.39 82.04 791,374 -0.07(-0.09%)
Apr 28, 2016 82.00 82.64 81.80 82.11 908,722 -0.49(-0.59%)
Apr 27, 2016 81.86 82.77 81.75 82.60 613,214 +0.84(+1.03%)
Apr 26, 2016 81.45 81.81 81.39 81.76 590,730 +0.48(+0.59%)
Apr 25, 2016 81.21 81.31 80.92 81.28 696,798 -0.14(-0.17%)
Apr 22, 2016 80.89 81.51 80.89 81.42 1,037,178 +0.63(+0.78%)
Apr 21, 2016 81.86 81.92 80.79 80.79 1,888,966 -1.10(-1.34%)
Apr 20, 2016 82.58 82.58 81.85 81.89 718,712 -0.70(-0.85%)
Apr 19, 2016 82.23 82.62 82.20 82.59 775,835 +0.51(+0.62%)
Apr 18, 2016 81.42 82.13 81.24 82.08 783,493 +0.39(+0.48%)
Apr 15, 2016 81.40 81.72 81.40 81.69 905,128 +0.17(+0.21%)
Apr 14, 2016 81.80 81.84 81.46 81.52 958,908 -0.39(-0.48%)
Apr 13, 2016 81.79 81.93 81.37 81.91 1,261,285 +0.40(+0.49%)
Apr 12, 2016 80.67 81.62 80.61 81.51 916,342 +0.97(+1.20%)
Apr 11, 2016 80.85 81.25 80.52 80.54 2,414,143 -0.07(-0.09%)
Apr 08, 2016 80.65 81.05 80.39 80.61 942,522 +0.34(+0.42%)
Apr 07, 2016 80.57 80.86 79.95 80.27 694,899 -0.63(-0.78%)
Apr 06, 2016 80.47 80.92 80.19 80.90 1,250,123 +0.47(+0.58%)
Apr 05, 2016 81.10 81.19 80.33 80.43 2,409,629 -1.04(-1.28%)
Apr 04, 2016 81.92 81.92 81.33 81.47 887,049 -0.45(-0.55%)
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.