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 (%)
Jul 31, 2009 22.11 22.20 21.98 22.06 500,206 +0.00(+0.00%)
Jul 30, 2009 22.02 22.29 21.99 22.06 733,352 +0.22(+0.99%)
Jul 29, 2009 21.87 21.96 21.68 21.84 421,129 -0.14(-0.65%)
Jul 28, 2009 21.89 22.04 21.77 21.99 582,571 +0.06(+0.26%)
Jul 27, 2009 21.85 22.01 21.79 21.93 591,132 +0.06(+0.26%)
Jul 24, 2009 21.68 21.87 21.58 21.87 555,545 +0.18(+0.81%)
Jul 23, 2009 21.11 21.77 21.04 21.70 1,392,570 +0.63(+2.97%)
Jul 22, 2009 20.94 21.17 20.91 21.07 658,145 +0.09(+0.43%)
Jul 21, 2009 21.05 21.14 20.75 20.98 767,412 +0.05(+0.24%)
Jul 20, 2009 20.77 20.95 20.69 20.93 510,021 +0.26(+1.27%)
Jul 17, 2009 20.68 20.76 20.58 20.67 579,504 -0.06(-0.30%)
Jul 16, 2009 20.52 20.84 20.47 20.73 1,272,121 +0.21(+1.03%)
Jul 15, 2009 20.12 20.56 20.08 20.52 465,489 +0.56(+2.82%)
Jul 14, 2009 19.89 19.97 19.70 19.96 705,325 +0.10(+0.49%)
Jul 13, 2009 19.47 19.86 19.47 19.86 462,140 +0.47(+2.41%)
Jul 10, 2009 19.36 19.46 19.13 19.39 366,219 -0.04(-0.20%)
Jul 09, 2009 19.47 19.56 19.32 19.43 589,471 +0.02(+0.12%)
Jul 08, 2009 19.52 19.63 19.20 19.41 762,296 -0.03(-0.15%)
Jul 07, 2009 19.81 19.85 19.43 19.44 636,468 -0.42(-2.09%)
Jul 06, 2009 19.74 19.88 19.56 19.85 610,320 +0.03(+0.17%)
Jul 02, 2009 20.19 20.19 19.76 19.82 498,169 -0.61(-2.98%)
Jul 01, 2009 20.27 20.51 20.18 20.43 1,046,976 +0.31(+1.56%)
Jun 30, 2009 20.38 20.38 19.95 20.11 500,087 -0.22(-1.09%)
Jun 29, 2009 20.17 20.36 19.99 20.34 408,744 +0.24(+1.19%)
Jun 26, 2009 20.09 20.19 19.93 20.10 396,097 -0.02(-0.11%)
Jun 25, 2009 19.80 20.14 19.77 20.12 657,929 +0.48(+2.46%)
Jun 24, 2009 19.64 19.84 19.55 19.64 598,067 -0.13(-0.66%)
Jun 23, 2009 19.92 19.98 19.70 19.77 755,737 -0.15(-0.74%)
Jun 22, 2009 20.18 20.23 19.89 19.92 1,040,533 -0.39(-1.91%)
Jun 19, 2009 20.54 20.57 20.28 20.30 537,158 -0.09(-0.42%)
Jun 18, 2009 20.25 20.49 20.15 20.39 553,226 +0.14(+0.67%)
Jun 17, 2009 20.25 20.41 20.11 20.25 1,563,573 -0.08(-0.39%)
Jun 16, 2009 20.64 20.69 20.26 20.33 579,412 -0.27(-1.30%)
Jun 15, 2009 20.93 20.93 20.45 20.60 1,405,141 -0.47(-2.24%)
Jun 12, 2009 21.00 21.12 20.79 21.07 567,701 +0.02(+0.11%)
Jun 11, 2009 20.96 21.29 20.92 21.05 1,235,513 +0.23(+1.09%)
Jun 10, 2009 21.00 21.06 20.56 20.82 756,521 -0.03(-0.16%)
Jun 09, 2009 20.89 20.97 20.75 20.85 499,554 -0.02(-0.11%)
Jun 08, 2009 20.78 21.04 20.63 20.88 674,580 -0.03(-0.16%)
Jun 05, 2009 21.16 21.26 20.82 20.91 1,276,132 -0.13(-0.62%)
Jun 04, 2009 20.85 21.04 20.69 21.04 758,418 +0.24(+1.15%)
Jun 03, 2009 20.96 20.96 20.60 20.80 742,774 -0.26(-1.24%)
Jun 02, 2009 21.01 21.14 20.95 21.06 1,044,029 +0.07(+0.35%)
Jun 01, 2009 20.60 21.05 20.54 20.99 1,643,205 +0.62(+3.04%)
May 29, 2009 20.14 20.40 20.02 20.37 608,886 +0.28(+1.39%)
May 28, 2009 19.96 20.16 19.71 20.09 1,023,286 +0.26(+1.32%)
May 27, 2009 20.34 20.34 19.83 19.83 1,114,308 -0.49(-2.41%)
May 26, 2009 19.61 20.35 19.61 20.32 1,172,985 +0.57(+2.91%)
May 22, 2009 19.78 19.93 19.64 19.74 660,583 +0.03(+0.14%)
May 21, 2009 19.88 19.93 19.53 19.72 1,051,712 -0.37(-1.84%)
May 20, 2009 20.43 20.65 20.06 20.09 1,214,362 -0.19(-0.93%)
May 19, 2009 20.27 20.48 20.22 20.27 1,196,900 -0.03(-0.14%)
May 18, 2009 19.90 20.35 19.90 20.30 1,139,828 +0.56(+2.82%)
May 15, 2009 19.92 20.04 19.63 19.74 880,996 -0.28(-1.42%)
May 14, 2009 19.92 20.18 19.82 20.03 1,051,443 +0.15(+0.77%)
May 13, 2009 20.20 20.25 19.85 19.88 967,481 -0.65(-3.19%)
May 12, 2009 20.55 20.85 20.27 20.53 1,151,724 -0.09(-0.41%)
May 11, 2009 20.91 20.98 20.60 20.61 1,003,468 -0.46(-2.19%)
May 08, 2009 20.66 21.13 20.62 21.08 1,979,448 +0.54(+2.63%)
May 07, 2009 20.89 21.00 20.41 20.54 992,254 -0.19(-0.91%)
May 06, 2009 20.64 20.80 20.46 20.72 1,381,085 +0.18(+0.89%)
May 05, 2009 20.58 20.68 20.43 20.54 903,427 -0.13(-0.61%)
May 04, 2009 20.10 20.70 20.07 20.67 1,662,062 +0.71(+3.53%)
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.