Skip to main content
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 (%)
Feb 27, 2015 53.96 54.03 53.80 53.82 1,070,731 -0.15(-0.28%)
Feb 26, 2015 54.20 54.21 53.84 53.97 774,133 -0.22(-0.40%)
Feb 25, 2015 54.46 54.49 54.09 54.18 1,382,692 -0.26(-0.47%)
Feb 24, 2015 54.43 54.60 54.22 54.44 1,666,159 +0.07(+0.12%)
Feb 23, 2015 54.22 54.37 54.13 54.37 1,077,362 +0.06(+0.11%)
Feb 20, 2015 54.05 54.32 53.76 54.31 1,021,799 +0.16(+0.30%)
Feb 19, 2015 54.19 54.31 54.02 54.15 1,294,359 -0.18(-0.32%)
Feb 18, 2015 53.85 54.35 53.80 54.32 1,591,429 +0.34(+0.63%)
Feb 17, 2015 53.79 54.07 53.64 53.99 1,309,789 +0.08(+0.15%)
Feb 13, 2015 54.16 53.90 53.90 53.90 1,227,987 -0.20(-0.36%)
Feb 12, 2015 53.98 54.16 53.81 54.10 1,430,779 +0.31(+0.58%)
Feb 11, 2015 54.18 54.18 53.56 53.79 1,138,336 -0.43(-0.79%)
Feb 10, 2015 53.90 54.28 53.61 54.22 1,279,902 +0.56(+1.05%)
Feb 09, 2015 53.73 54.05 53.48 53.65 1,157,775 -0.29(-0.54%)
Feb 06, 2015 54.87 54.87 53.75 53.95 2,148,131 -0.79(-1.44%)
Feb 05, 2015 54.55 54.79 54.37 54.73 1,165,282 +0.41(+0.75%)
Feb 04, 2015 54.58 54.75 54.21 54.32 1,428,052 -0.44(-0.80%)
Feb 03, 2015 54.34 54.77 54.20 54.77 2,962,569 +0.70(+1.30%)
Feb 02, 2015 53.67 54.10 53.11 54.06 1,744,625 +0.54(+1.01%)
Jan 30, 2015 54.00 54.26 53.48 53.52 2,300,393 -0.88(-1.62%)
Jan 29, 2015 53.91 54.47 53.47 54.40 1,716,253 +0.57(+1.06%)
Jan 28, 2015 54.66 54.83 53.71 53.83 1,842,770 -0.58(-1.06%)
Jan 27, 2015 54.27 54.65 54.26 54.41 1,582,810 -0.32(-0.58%)
Jan 26, 2015 54.55 54.73 54.14 54.72 1,607,778 +0.13(+0.24%)
Jan 23, 2015 54.83 54.87 54.56 54.60 1,598,371 -0.24(-0.44%)
Jan 22, 2015 54.63 54.88 54.22 54.84 1,811,249 +0.45(+0.82%)
Jan 21, 2015 53.95 54.43 53.72 54.39 2,051,940 +0.35(+0.65%)
Jan 20, 2015 54.16 54.20 53.60 54.04 2,831,578 +0.12(+0.23%)
Jan 16, 2015 53.37 53.97 53.21 53.92 2,174,594 +0.58(+1.09%)
Jan 15, 2015 53.65 53.73 53.17 53.34 1,802,856 -0.10(-0.19%)
Jan 14, 2015 52.83 53.47 52.77 53.44 2,421,357 +0.09(+0.17%)
Jan 13, 2015 53.61 54.11 52.94 53.35 2,563,685 +0.09(+0.18%)
Jan 12, 2015 53.61 53.65 53.02 53.25 2,129,144 -0.28(-0.53%)
Jan 09, 2015 54.07 54.07 53.35 53.54 1,873,755 -0.42(-0.78%)
Jan 08, 2015 53.63 54.06 53.53 53.96 2,144,457 +0.76(+1.43%)
Jan 07, 2015 52.90 53.27 52.73 53.20 2,006,965 +0.61(+1.16%)
Jan 06, 2015 53.02 53.44 52.50 52.59 1,704,096 -0.35(-0.65%)
Jan 05, 2015 53.53 53.72 52.79 52.94 2,886,373 -0.88(-1.64%)
Jan 02, 2015 53.87 54.08 53.38 53.82 1,626,967 +0.03(+0.05%)
Dec 31, 2014 54.68 53.79 53.79 53.79 1,471,104 -0.77(-1.40%)
Dec 30, 2014 55.04 55.06 54.54 54.56 1,647,659 -0.60(-1.08%)
Dec 29, 2014 54.82 55.21 54.77 55.15 1,116,612 +0.39(+0.71%)
Dec 26, 2014 54.45 54.92 54.45 54.77 1,619,874 +0.33(+0.61%)
Dec 24, 2014 54.22 54.43 54.43 54.43 638,718 +0.32(+0.59%)
Dec 23, 2014 54.11 54.22 53.99 54.11 1,625,728 +0.18(+0.34%)
Dec 22, 2014 53.79 53.94 53.62 53.93 1,853,165 +0.19(+0.36%)
Dec 19, 2014 53.78 54.01 53.48 53.74 2,344,652 +0.17(+0.33%)
Dec 18, 2014 53.07 53.58 52.83 53.56 5,048,211 +1.08(+2.05%)
Dec 17, 2014 51.72 52.56 51.60 52.49 1,954,867 +0.95(+1.84%)
Dec 16, 2014 51.35 52.42 51.32 51.54 1,631,871 +0.01(+0.01%)
Dec 15, 2014 51.94 52.23 51.28 51.53 2,200,221 -0.34(-0.66%)
Dec 12, 2014 52.47 52.66 51.88 51.88 1,480,891 -0.87(-1.64%)
Dec 11, 2014 52.52 53.15 52.52 52.74 1,148,823 +0.36(+0.69%)
Dec 10, 2014 53.06 53.20 52.31 52.38 1,756,630 -0.84(-1.58%)
Dec 09, 2014 52.66 53.23 52.64 53.22 2,508,741 +0.13(+0.25%)
Dec 08, 2014 53.09 53.38 52.87 53.09 1,061,828 -0.13(-0.25%)
Dec 05, 2014 53.19 53.24 53.09 53.22 981,329 -0.01(-0.01%)
Dec 04, 2014 53.23 53.35 52.97 53.23 1,023,981 -0.09(-0.16%)
Dec 03, 2014 53.18 53.35 53.15 53.31 1,053,317 +0.13(+0.25%)
Dec 02, 2014 52.86 53.23 52.80 53.18 960,746 +0.33(+0.62%)
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.