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 (%)
Sep 30, 2016 61.47 61.74 61.35 61.51 1,331,277 +0.27(+0.43%)
Sep 29, 2016 61.81 61.92 61.09 61.24 1,083,776 -0.63(-1.02%)
Sep 28, 2016 61.56 61.92 61.06 61.87 893,808 +0.44(+0.71%)
Sep 27, 2016 61.50 61.65 61.29 61.43 597,498 -0.10(-0.16%)
Sep 26, 2016 61.69 61.78 61.46 61.53 1,936,580 -0.38(-0.61%)
Sep 23, 2016 62.07 62.23 61.88 61.91 1,125,578 -0.30(-0.48%)
Sep 22, 2016 62.03 62.30 61.98 62.21 1,200,279 +0.48(+0.77%)
Sep 21, 2016 60.87 61.80 60.87 61.74 1,248,225 +1.01(+1.67%)
Sep 20, 2016 61.12 61.19 60.72 60.72 666,889 -0.16(-0.27%)
Sep 19, 2016 60.69 61.09 60.69 60.89 1,077,373 +0.35(+0.58%)
Sep 16, 2016 60.32 60.62 60.14 60.54 646,913 +0.01(+0.01%)
Sep 15, 2016 60.00 60.67 59.92 60.53 962,101 +0.49(+0.82%)
Sep 14, 2016 60.18 60.59 59.84 60.04 1,376,999 -0.10(-0.17%)
Sep 13, 2016 60.78 60.79 59.88 60.14 1,544,375 -0.97(-1.58%)
Sep 12, 2016 60.10 61.24 60.06 61.11 1,437,332 +0.76(+1.26%)
Sep 09, 2016 61.76 61.82 60.32 60.35 2,729,318 -1.79(-2.89%)
Sep 08, 2016 62.00 62.23 61.93 62.14 757,868 +0.03(+0.05%)
Sep 07, 2016 61.98 62.11 61.82 62.11 770,358 +0.13(+0.21%)
Sep 06, 2016 61.85 62.08 61.66 61.98 884,129 +0.25(+0.40%)
Sep 02, 2016 61.39 61.74 61.74 61.74 848,952 +0.56(+0.92%)
Sep 01, 2016 61.34 61.40 60.89 61.17 1,055,224 -0.14(-0.23%)
Aug 31, 2016 61.31 61.39 61.01 61.31 803,453 -0.04(-0.07%)
Aug 30, 2016 61.66 61.74 61.24 61.36 890,582 -0.28(-0.46%)
Aug 29, 2016 61.25 61.69 61.24 61.64 1,184,219 +0.42(+0.69%)
Aug 26, 2016 61.81 62.15 61.00 61.22 2,169,053 -0.51(-0.83%)
Aug 25, 2016 61.52 61.79 61.45 61.74 567,230 +0.19(+0.31%)
Aug 24, 2016 61.76 61.76 61.44 61.54 709,477 -0.27(-0.44%)
Aug 23, 2016 61.97 62.06 61.80 61.81 988,287 +0.08(+0.13%)
Aug 22, 2016 61.78 61.83 61.51 61.74 764,634 -0.10(-0.16%)
Aug 19, 2016 62.06 62.13 61.65 61.83 891,804 -0.34(-0.55%)
Aug 18, 2016 61.72 62.20 61.70 62.18 896,197 +0.45(+0.73%)
Aug 17, 2016 61.44 61.77 61.12 61.73 1,306,523 +0.38(+0.63%)
Aug 16, 2016 61.77 61.96 61.34 61.34 1,598,102 -0.48(-0.77%)
Aug 15, 2016 61.95 62.12 61.81 61.82 1,410,633 -0.01(-0.01%)
Aug 12, 2016 61.94 62.08 61.78 61.83 1,547,662 -0.12(-0.20%)
Aug 11, 2016 61.72 61.96 61.66 61.95 638,117 +0.33(+0.54%)
Aug 10, 2016 61.74 61.83 61.49 61.61 1,362,711 -0.04(-0.07%)
Aug 09, 2016 61.77 61.87 61.58 61.66 814,907 -0.06(-0.10%)
Aug 08, 2016 61.74 61.92 61.67 61.72 730,144 +0.04(+0.07%)
Aug 05, 2016 61.65 61.77 61.52 61.68 1,095,122 +0.26(+0.42%)
Aug 04, 2016 61.39 61.70 61.36 61.42 737,713 +0.04(+0.06%)
Aug 03, 2016 61.33 61.43 61.04 61.39 789,058 +0.06(+0.10%)
Aug 02, 2016 61.69 61.71 61.14 61.32 1,601,291 -0.41(-0.67%)
Aug 01, 2016 61.91 61.96 61.64 61.74 1,105,008 -0.21(-0.33%)
Jul 29, 2016 61.71 62.04 61.54 61.94 905,927 +0.19(+0.30%)
Jul 28, 2016 61.64 61.85 61.45 61.76 990,388 +0.08(+0.13%)
Jul 27, 2016 62.02 62.06 61.36 61.68 1,658,190 -0.21(-0.35%)
Jul 26, 2016 61.83 62.05 61.60 61.89 904,736 -0.03(-0.05%)
Jul 25, 2016 62.06 62.06 61.73 61.92 816,186 -0.26(-0.42%)
Jul 22, 2016 61.77 62.18 61.70 62.18 640,625 +0.41(+0.67%)
Jul 21, 2016 61.90 61.95 61.60 61.77 829,827 -0.13(-0.21%)
Jul 20, 2016 61.94 62.05 61.71 61.90 697,605 +0.00(+0.00%)
Jul 19, 2016 61.89 62.01 61.76 61.90 3,213,846 -0.14(-0.23%)
Jul 18, 2016 62.08 62.19 61.95 62.04 1,217,580 -0.10(-0.16%)
Jul 15, 2016 62.13 62.25 61.91 62.14 1,368,536 +0.19(+0.30%)
Jul 14, 2016 62.11 62.18 61.84 61.96 1,726,774 +0.04(+0.06%)
Jul 13, 2016 61.75 62.04 61.67 61.92 842,488 +0.10(+0.16%)
Jul 12, 2016 61.75 62.03 61.61 61.82 2,388,782 +0.41(+0.66%)
Jul 11, 2016 61.23 61.50 61.10 61.41 1,152,892 +0.26(+0.43%)
Jul 08, 2016 60.67 61.17 60.35 61.15 1,018,515 +0.80(+1.32%)
Jul 07, 2016 60.81 60.89 60.10 60.35 1,368,109 -0.37(-0.61%)
Jul 06, 2016 60.30 60.74 59.98 60.72 2,157,415 +0.34(+0.57%)
Jul 05, 2016 60.60 60.65 60.19 60.38 1,244,058 -0.36(-0.59%)
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.