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 29, 2016 53.79 54.21 53.70 53.70 1,057,530 -0.10(-0.18%)
Feb 26, 2016 54.52 54.52 53.74 53.79 1,127,370 -0.52(-0.95%)
Feb 25, 2016 53.95 54.32 53.83 54.31 1,196,066 +0.45(+0.83%)
Feb 24, 2016 53.32 53.90 53.16 53.86 1,067,335 +0.20(+0.37%)
Feb 23, 2016 53.86 53.93 53.58 53.67 1,116,371 -0.32(-0.60%)
Feb 22, 2016 53.77 54.04 53.72 53.99 1,382,425 +0.60(+1.12%)
Feb 19, 2016 53.30 53.46 53.09 53.39 946,019 -0.06(-0.12%)
Feb 18, 2016 53.31 53.60 53.17 53.46 1,325,139 +0.22(+0.41%)
Feb 17, 2016 52.90 53.34 52.74 53.24 1,467,567 +0.62(+1.17%)
Feb 16, 2016 52.43 52.65 52.13 52.62 1,272,260 +0.60(+1.16%)
Feb 12, 2016 51.76 52.02 52.02 52.02 1,424,049 +0.59(+1.14%)
Feb 11, 2016 51.58 51.73 51.12 51.43 2,038,218 -0.65(-1.25%)
Feb 10, 2016 52.41 52.51 52.04 52.08 1,720,693 -0.20(-0.38%)
Feb 09, 2016 51.93 52.57 51.92 52.28 3,649,780 -0.02(-0.04%)
Feb 08, 2016 51.95 52.38 51.57 52.30 2,158,618 +0.04(+0.08%)
Feb 05, 2016 52.35 52.46 52.07 52.26 1,599,751 -0.18(-0.35%)
Feb 04, 2016 52.48 52.88 52.29 52.44 1,699,652 -0.08(-0.16%)
Feb 03, 2016 52.13 52.71 51.63 52.52 2,229,342 +0.68(+1.31%)
Feb 02, 2016 51.90 51.95 51.62 51.84 1,577,801 -0.47(-0.90%)
Feb 01, 2016 52.03 52.50 51.87 52.31 1,449,486 +0.13(+0.24%)
Jan 29, 2016 51.32 52.22 51.29 52.19 1,524,275 +1.11(+2.18%)
Jan 28, 2016 50.88 51.26 50.62 51.07 1,500,608 +0.56(+1.11%)
Jan 27, 2016 50.52 51.12 50.18 50.51 1,462,050 -0.15(-0.29%)
Jan 26, 2016 50.01 50.70 50.00 50.66 1,392,671 +0.77(+1.55%)
Jan 25, 2016 50.56 50.63 49.84 49.89 1,359,487 -0.82(-1.62%)
Jan 22, 2016 50.32 50.75 50.19 50.71 1,284,864 +0.96(+1.93%)
Jan 21, 2016 49.64 50.18 49.27 49.75 2,224,565 +0.15(+0.30%)
Jan 20, 2016 49.93 50.07 48.58 49.60 2,722,294 -0.86(-1.71%)
Jan 19, 2016 50.68 50.81 50.09 50.46 2,670,891 +0.13(+0.26%)
Jan 15, 2016 50.04 50.33 50.33 50.33 2,317,344 -0.71(-1.40%)
Jan 14, 2016 50.31 51.34 50.22 51.05 2,081,753 +0.88(+1.75%)
Jan 13, 2016 51.09 51.24 50.12 50.17 2,305,252 -0.76(-1.50%)
Jan 12, 2016 51.28 51.28 50.41 50.93 2,010,638 +0.05(+0.10%)
Jan 11, 2016 50.95 51.09 50.44 50.88 2,853,681 +0.12(+0.23%)
Jan 08, 2016 51.29 51.46 50.66 50.77 2,295,435 -0.35(-0.69%)
Jan 07, 2016 51.33 51.73 50.98 51.12 2,405,947 -0.93(-1.78%)
Jan 06, 2016 51.93 52.24 51.76 52.04 1,680,204 -0.53(-1.01%)
Jan 05, 2016 52.34 52.66 51.96 52.57 2,328,032 +0.32(+0.60%)
Jan 04, 2016 52.02 52.26 51.69 52.26 2,939,011 -0.41(-0.79%)
Dec 31, 2015 53.10 52.67 52.67 52.67 1,484,259 -0.55(-1.03%)
Dec 30, 2015 53.41 53.53 53.17 53.22 1,314,654 -0.26(-0.48%)
Dec 29, 2015 53.46 53.61 53.38 53.48 1,236,584 +0.32(+0.61%)
Dec 28, 2015 53.02 53.18 52.79 53.16 1,562,407 -0.06(-0.12%)
Dec 24, 2015 53.23 53.22 53.22 53.22 590,964 -0.08(-0.15%)
Dec 23, 2015 52.77 53.33 52.77 53.30 1,300,436 +0.80(+1.52%)
Dec 22, 2015 52.11 52.59 51.77 52.50 1,645,321 +0.55(+1.06%)
Dec 21, 2015 51.85 52.10 51.56 51.95 1,682,982 +0.28(+0.54%)
Dec 18, 2015 52.33 52.33 51.67 51.67 2,192,757 -0.82(-1.57%)
Dec 17, 2015 53.03 53.04 52.46 52.49 1,433,946 -0.53(-1.00%)
Dec 16, 2015 52.39 53.09 52.39 53.02 1,678,252 +0.82(+1.57%)
Dec 15, 2015 51.97 52.45 51.81 52.20 1,720,925 +0.59(+1.14%)
Dec 14, 2015 51.44 51.70 51.14 51.61 1,985,996 +0.13(+0.26%)
Dec 11, 2015 51.56 51.90 51.40 51.48 1,459,956 -0.64(-1.23%)
Dec 10, 2015 52.29 52.52 52.05 52.12 2,625,706 -0.19(-0.36%)
Dec 09, 2015 52.43 53.09 52.04 52.31 1,852,622 -0.28(-0.53%)
Dec 08, 2015 52.50 52.80 52.31 52.59 1,116,999 -0.28(-0.54%)
Dec 07, 2015 53.02 53.04 52.52 52.87 1,636,483 -0.31(-0.59%)
Dec 04, 2015 52.40 53.24 52.40 53.18 1,419,920 +0.82(+1.57%)
Dec 03, 2015 53.07 53.11 52.19 52.36 1,561,063 -0.65(-1.23%)
Dec 02, 2015 53.81 53.81 52.94 53.02 1,529,840 -0.83(-1.54%)
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.