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 (%)
Oct 31, 2016 60.60 61.08 60.59 60.94 1,183,357 +0.43(+0.72%)
Oct 28, 2016 60.48 60.88 60.23 60.50 899,203 +0.12(+0.19%)
Oct 27, 2016 60.80 60.86 60.26 60.39 874,172 -0.35(-0.57%)
Oct 26, 2016 60.66 60.93 60.50 60.74 639,474 -0.05(-0.08%)
Oct 25, 2016 60.73 60.89 60.65 60.79 703,405 +0.08(+0.13%)
Oct 24, 2016 60.85 61.05 60.58 60.71 1,026,589 +0.07(+0.11%)
Oct 21, 2016 60.50 60.74 60.35 60.64 1,341,402 -0.13(-0.21%)
Oct 20, 2016 60.94 61.05 60.64 60.77 1,483,563 -0.41(-0.66%)
Oct 19, 2016 61.00 61.22 60.79 61.18 699,922 +0.20(+0.33%)
Oct 18, 2016 61.16 61.27 60.77 60.98 587,727 +0.28(+0.47%)
Oct 17, 2016 60.79 60.96 60.68 60.69 965,473 -0.08(-0.13%)
Oct 14, 2016 60.98 61.27 60.77 60.77 617,185 -0.04(-0.06%)
Oct 13, 2016 60.56 61.03 60.31 60.81 1,531,473 -0.09(-0.14%)
Oct 12, 2016 60.65 61.03 60.56 60.90 707,570 +0.33(+0.54%)
Oct 11, 2016 61.24 61.24 60.40 60.57 1,533,629 -0.75(-1.22%)
Oct 10, 2016 61.17 61.52 61.17 61.32 702,271 +0.36(+0.59%)
Oct 07, 2016 61.32 61.53 60.73 60.95 1,449,536 -0.25(-0.41%)
Oct 06, 2016 61.03 61.35 60.91 61.21 2,533,200 +0.07(+0.11%)
Oct 05, 2016 61.12 61.37 61.02 61.14 3,256,446 +0.15(+0.25%)
Oct 04, 2016 61.86 61.93 60.69 60.99 4,415,018 -0.80(-1.29%)
Oct 03, 2016 61.98 62.10 61.56 61.79 2,816,082 -0.34(-0.55%)
Sep 30, 2016 62.09 62.36 61.97 62.13 1,317,937 +0.27(+0.43%)
Sep 29, 2016 62.43 62.54 61.71 61.86 1,072,917 -0.64(-1.02%)
Sep 28, 2016 62.19 62.55 61.68 62.50 884,852 +0.44(+0.71%)
Sep 27, 2016 62.12 62.28 61.91 62.06 591,512 -0.10(-0.16%)
Sep 26, 2016 62.31 62.40 62.08 62.16 1,917,176 -0.38(-0.61%)
Sep 23, 2016 62.70 62.86 62.51 62.54 1,114,300 -0.30(-0.48%)
Sep 22, 2016 62.66 62.93 62.61 62.84 1,188,253 +0.48(+0.77%)
Sep 21, 2016 61.49 62.42 61.49 62.36 1,235,718 +1.02(+1.67%)
Sep 20, 2016 61.73 61.81 61.33 61.34 660,206 -0.17(-0.27%)
Sep 19, 2016 61.30 61.71 61.30 61.50 1,066,578 +0.35(+0.58%)
Sep 16, 2016 60.93 61.24 60.75 61.15 640,430 +0.01(+0.01%)
Sep 15, 2016 60.60 61.28 60.53 61.14 952,460 +0.50(+0.82%)
Sep 14, 2016 60.79 61.20 60.45 60.65 1,363,202 -0.10(-0.17%)
Sep 13, 2016 61.40 61.40 60.49 60.75 1,528,901 -0.98(-1.58%)
Sep 12, 2016 60.71 61.86 60.67 61.73 1,422,930 +0.77(+1.26%)
Sep 09, 2016 62.39 62.45 60.93 60.96 2,701,970 -1.81(-2.89%)
Sep 08, 2016 62.63 62.86 62.55 62.77 750,274 +0.03(+0.05%)
Sep 07, 2016 62.60 62.74 62.45 62.74 762,639 +0.13(+0.21%)
Sep 06, 2016 62.48 62.71 62.29 62.61 875,270 +0.25(+0.40%)
Sep 02, 2016 62.01 62.36 62.36 62.36 840,445 +0.57(+0.92%)
Sep 01, 2016 61.96 62.02 61.51 61.79 1,044,651 -0.14(-0.23%)
Aug 31, 2016 61.94 62.01 61.62 61.94 795,402 -0.04(-0.07%)
Aug 30, 2016 62.29 62.36 61.86 61.98 881,659 -0.29(-0.46%)
Aug 29, 2016 61.87 62.31 61.86 62.27 1,172,353 +0.42(+0.69%)
Aug 26, 2016 62.43 62.78 61.62 61.84 2,147,319 -0.52(-0.83%)
Aug 25, 2016 62.14 62.42 62.07 62.36 561,547 +0.19(+0.31%)
Aug 24, 2016 62.38 62.38 62.06 62.17 702,368 -0.27(-0.44%)
Aug 23, 2016 62.60 62.69 62.43 62.44 978,384 +0.08(+0.13%)
Aug 22, 2016 62.41 62.45 62.14 62.36 756,972 -0.10(-0.16%)
Aug 19, 2016 62.68 62.76 62.27 62.46 882,868 -0.35(-0.55%)
Aug 18, 2016 62.35 62.83 62.32 62.81 887,217 +0.45(+0.73%)
Aug 17, 2016 62.06 62.40 61.73 62.35 1,293,431 +0.39(+0.63%)
Aug 16, 2016 62.40 62.59 61.96 61.96 1,582,089 -0.48(-0.77%)
Aug 15, 2016 62.58 62.75 62.43 62.45 1,396,498 -0.01(-0.01%)
Aug 12, 2016 62.57 62.71 62.40 62.45 1,532,154 -0.12(-0.20%)
Aug 11, 2016 62.35 62.58 62.29 62.58 631,723 +0.34(+0.54%)
Aug 10, 2016 62.37 62.45 62.11 62.24 1,349,056 -0.04(-0.07%)
Aug 09, 2016 62.40 62.50 62.20 62.28 806,741 -0.06(-0.10%)
Aug 08, 2016 62.37 62.55 62.29 62.35 722,828 +0.04(+0.07%)
Aug 05, 2016 62.27 62.39 62.14 62.30 1,084,148 +0.26(+0.42%)
Aug 04, 2016 62.01 62.32 61.98 62.04 730,321 +0.04(+0.06%)
Aug 03, 2016 61.95 62.05 61.66 62.01 781,151 +0.06(+0.10%)
Aug 02, 2016 62.32 62.34 61.76 61.94 1,585,246 -0.42(-0.67%)
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.