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 (%)
Sep 30, 2010 47.12 47.42 46.67 46.84 1,243,488 -0.06(-0.13%)
Sep 29, 2010 46.89 47.09 46.69 46.90 1,053,115 -0.08(-0.17%)
Sep 28, 2010 46.80 47.05 46.25 46.98 1,147,977 +0.28(+0.60%)
Sep 27, 2010 46.86 46.98 46.59 46.70 1,446,994 -0.09(-0.19%)
Sep 24, 2010 46.42 46.81 46.26 46.79 773,132 +0.90(+1.96%)
Sep 23, 2010 45.97 46.38 45.82 45.89 538,621 -0.89(-1.90%)
Sep 22, 2010 46.77 47.11 46.64 46.78 596,403 -0.08(-0.17%)
Sep 21, 2010 47.07 47.17 46.70 46.86 1,180,627 -0.16(-0.34%)
Sep 20, 2010 46.52 47.05 46.30 47.02 698,160 +0.72(+1.56%)
Sep 17, 2010 46.30 46.54 46.12 46.30 470,696 -0.08(-0.17%)
Sep 15, 2010 46.29 46.46 46.00 46.38 1,586,973 +0.01(+0.02%)
Sep 14, 2010 46.41 46.56 46.15 46.37 751,853 -0.09(-0.19%)
Sep 13, 2010 46.50 46.53 46.31 46.46 725,832 +0.41(+0.89%)
Sep 10, 2010 46.00 46.18 45.87 46.05 493,599 +0.15(+0.33%)
Sep 09, 2010 46.14 46.14 45.76 45.90 1,271,257 +0.24(+0.53%)
Sep 08, 2010 45.64 45.88 45.58 45.66 465,792 +0.13(+0.29%)
Sep 07, 2010 45.84 45.85 45.48 45.53 2,087,969 -0.44(-0.96%)
Sep 03, 2010 45.96 45.99 45.66 45.97 849,803 +0.48(+1.06%)
Sep 02, 2010 45.40 45.57 45.25 45.49 653,896 +0.18(+0.40%)
Sep 01, 2010 44.66 45.33 44.54 45.31 656,625 +1.24(+2.81%)
Aug 31, 2010 44.05 44.33 43.67 44.07 400 +0.09(+0.20%)
Aug 30, 2010 44.61 44.69 43.98 43.98 382,691 -0.71(-1.59%)
Aug 27, 2010 44.69 44.72 43.69 44.69 492,582 +0.73(+1.66%)
Aug 26, 2010 44.32 44.39 43.84 43.96 1,235,553 -0.18(-0.41%)
Aug 25, 2010 43.64 44.24 43.37 44.14 796,989 +0.19(+0.43%)
Aug 24, 2010 43.77 44.21 43.50 43.95 679,849 -0.30(-0.68%)
Aug 23, 2010 44.52 44.81 44.23 44.25 383,208 -0.02(-0.05%)
Aug 20, 2010 44.45 44.45 43.97 44.27 549,220 -0.22(-0.49%)
Aug 19, 2010 45.09 45.09 44.26 44.49 586,918 -0.76(-1.68%)
Aug 18, 2010 45.14 45.41 44.90 45.25 1,585,844 +0.01(+0.02%)
Aug 17, 2010 45.06 45.48 44.82 45.24 583,594 +0.62(+1.39%)
Aug 16, 2010 44.31 44.71 44.10 44.62 597,446 +0.02(+0.04%)
Aug 13, 2010 44.60 44.89 44.48 44.60 335,144 -0.05(-0.11%)
Aug 12, 2010 44.36 44.79 44.21 44.65 588,354 -0.25(-0.56%)
Aug 11, 2010 45.50 45.52 44.87 44.90 593,939 -1.07(-2.33%)
Aug 10, 2010 45.97 46.42 45.73 45.97 400 -0.34(-0.73%)
Aug 09, 2010 46.25 46.34 46.08 46.31 407,088 +0.34(+0.74%)
Aug 06, 2010 45.97 45.99 45.32 45.97 391,426 -0.09(-0.20%)
Aug 05, 2010 45.98 46.07 45.81 46.06 460,342 -0.10(-0.22%)
Aug 04, 2010 46.12 46.19 45.91 46.16 409,253 +0.12(+0.26%)
Aug 03, 2010 46.17 46.35 45.91 46.04 547,614 -0.20(-0.43%)
Aug 02, 2010 46.18 46.30 45.90 46.24 713,623 +0.72(+1.58%)
Jul 30, 2010 45.52 45.72 45.01 45.52 260,678 -0.09(-0.20%)
Jul 29, 2010 46.17 46.30 45.25 45.61 747,426 -0.28(-0.61%)
Jul 28, 2010 46.25 46.29 45.77 45.89 592,246 -0.39(-0.84%)
Jul 27, 2010 46.46 46.46 46.09 46.28 1,473,201 +0.19(+0.41%)
Jul 26, 2010 45.67 46.09 45.54 46.09 729,288 +0.56(+1.23%)
Jul 23, 2010 45.10 45.58 44.94 45.53 625,660 +0.38(+0.84%)
Jul 22, 2010 44.75 45.22 44.63 45.15 438,555 +0.97(+2.20%)
Jul 21, 2010 44.88 44.88 43.99 44.18 531,568 -0.43(-0.96%)
Jul 20, 2010 43.57 44.62 43.50 44.61 226,456 +0.50(+1.13%)
Jul 19, 2010 44.05 44.18 43.59 44.11 385,461 +0.29(+0.66%)
Jul 16, 2010 43.82 44.72 43.75 43.82 375,290 -1.10(-2.45%)
Jul 15, 2010 44.79 44.99 44.34 44.92 231,350 +0.06(+0.13%)
Jul 14, 2010 44.82 44.94 44.54 44.86 296,205 -0.07(-0.16%)
Jul 13, 2010 44.70 45.09 44.63 44.93 411,875 +0.81(+1.84%)
Jul 12, 2010 44.14 44.40 44.00 44.12 267,127 -0.25(-0.56%)
Jul 09, 2010 44.37 44.38 43.98 44.37 298,615 +0.32(+0.73%)
Jul 08, 2010 43.92 44.08 43.63 44.05 893,175 +0.59(+1.36%)
Jul 07, 2010 42.25 43.49 42.25 43.46 561,518 +1.22(+2.89%)
Jul 06, 2010 42.48 42.80 41.90 42.24 541,894 +0.15(+0.36%)
Jul 02, 2010 42.09 42.58 41.91 42.09 586,005 -0.21(-0.50%)
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.