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 (%)
Jan 29, 2016 51.84 52.75 51.81 52.72 1,509,002 +1.13(+2.18%)
Jan 28, 2016 51.39 51.77 51.13 51.59 1,485,572 +0.57(+1.11%)
Jan 27, 2016 51.03 51.64 50.68 51.02 1,447,400 -0.15(-0.29%)
Jan 26, 2016 50.51 51.21 50.51 51.17 1,378,716 +0.78(+1.55%)
Jan 25, 2016 51.07 51.14 50.35 50.39 1,345,865 -0.83(-1.62%)
Jan 22, 2016 50.83 51.27 50.70 51.22 1,271,990 +0.97(+1.93%)
Jan 21, 2016 50.15 50.68 49.77 50.25 2,202,275 +0.15(+0.30%)
Jan 20, 2016 50.44 50.57 49.07 50.10 2,695,017 -0.87(-1.71%)
Jan 19, 2016 51.19 51.33 50.60 50.97 2,644,129 +0.13(+0.26%)
Jan 15, 2016 50.55 50.84 50.84 50.84 2,294,124 -0.72(-1.40%)
Jan 14, 2016 50.82 51.86 50.73 51.56 2,060,894 +0.88(+1.75%)
Jan 13, 2016 51.61 51.76 50.63 50.68 2,282,154 -0.77(-1.50%)
Jan 12, 2016 51.80 51.80 50.92 51.45 1,990,491 +0.05(+0.10%)
Jan 11, 2016 51.47 51.60 50.95 51.40 2,825,087 +0.12(+0.23%)
Jan 08, 2016 51.81 51.98 51.17 51.28 2,272,435 -0.35(-0.69%)
Jan 07, 2016 51.85 52.25 51.50 51.63 2,381,840 -0.93(-1.78%)
Jan 06, 2016 52.45 52.77 52.28 52.57 1,663,369 -0.54(-1.01%)
Jan 05, 2016 52.87 53.19 52.49 53.11 2,304,705 +0.32(+0.60%)
Jan 04, 2016 52.55 52.79 52.21 52.79 2,909,562 -0.42(-0.79%)
Dec 31, 2015 53.64 53.20 53.20 53.20 1,469,386 -0.55(-1.03%)
Dec 30, 2015 53.95 54.07 53.71 53.76 1,301,481 -0.26(-0.49%)
Dec 29, 2015 54.00 54.15 53.92 54.02 1,224,194 +0.33(+0.61%)
Dec 28, 2015 53.55 53.72 53.33 53.69 1,546,751 -0.06(-0.12%)
Dec 24, 2015 53.76 53.76 53.76 53.76 585,042 -0.08(-0.15%)
Dec 23, 2015 53.30 53.87 53.30 53.84 1,287,405 +0.81(+1.52%)
Dec 22, 2015 52.64 53.12 52.29 53.03 1,628,835 +0.55(+1.06%)
Dec 21, 2015 52.37 52.63 52.09 52.48 1,666,119 +0.28(+0.54%)
Dec 18, 2015 52.86 52.86 52.19 52.19 2,170,786 -0.83(-1.57%)
Dec 17, 2015 53.57 53.58 52.99 53.03 1,419,578 -0.53(-1.00%)
Dec 16, 2015 52.92 53.63 52.92 53.56 1,661,436 +0.83(+1.57%)
Dec 15, 2015 52.49 52.98 52.34 52.73 1,703,682 +0.60(+1.14%)
Dec 14, 2015 51.96 52.23 51.66 52.14 1,966,096 +0.13(+0.26%)
Dec 11, 2015 52.08 52.43 51.92 52.00 1,445,327 -0.65(-1.23%)
Dec 10, 2015 52.82 53.05 52.58 52.65 2,599,397 -0.19(-0.36%)
Dec 09, 2015 52.96 53.63 52.56 52.84 1,834,059 -0.28(-0.53%)
Dec 08, 2015 53.03 53.33 52.84 53.12 1,105,806 -0.29(-0.54%)
Dec 07, 2015 53.55 53.57 53.05 53.41 1,620,086 -0.32(-0.59%)
Dec 04, 2015 52.93 53.78 52.93 53.72 1,405,693 +0.83(+1.57%)
Dec 03, 2015 53.61 53.65 52.72 52.89 1,545,421 -0.66(-1.23%)
Dec 02, 2015 54.35 54.35 53.48 53.55 1,514,511 -0.83(-1.54%)
Dec 01, 2015 54.06 54.43 54.06 54.39 1,261,084 +0.40(+0.74%)
Nov 30, 2015 54.21 54.22 53.96 53.99 1,452,684 -0.10(-0.18%)
Nov 27, 2015 54.02 54.16 53.92 54.09 348,185 +0.05(+0.09%)
Nov 25, 2015 54.06 54.04 54.04 54.04 1,652,249 -0.01(-0.03%)
Nov 24, 2015 53.64 54.18 53.55 54.05 1,167,703 +0.15(+0.27%)
Nov 23, 2015 53.73 54.12 53.73 53.90 1,110,022 +0.07(+0.13%)
Nov 20, 2015 53.85 54.12 53.71 53.83 822,727 +0.12(+0.22%)
Nov 19, 2015 53.50 53.78 53.50 53.71 960,231 +0.17(+0.31%)
Nov 18, 2015 52.90 53.59 52.87 53.55 1,032,176 +0.71(+1.34%)
Nov 17, 2015 53.33 53.46 52.75 52.84 1,188,584 -0.48(-0.91%)
Nov 16, 2015 52.35 53.35 52.35 53.32 1,094,277 +0.88(+1.69%)
Nov 13, 2015 52.67 52.87 52.36 52.44 1,098,759 -0.33(-0.62%)
Nov 12, 2015 53.38 53.52 52.77 52.77 1,630,927 -0.91(-1.70%)
Nov 11, 2015 53.71 53.87 53.62 53.68 1,011,801 +0.04(+0.07%)
Nov 10, 2015 53.26 53.66 53.26 53.64 862,415 +0.27(+0.51%)
Nov 09, 2015 53.48 53.51 53.16 53.37 1,210,747 -0.26(-0.48%)
Nov 06, 2015 54.18 54.18 53.24 53.63 1,805,914 -0.73(-1.34%)
Nov 05, 2015 54.49 54.58 54.23 54.36 902,914 -0.08(-0.14%)
Nov 04, 2015 54.65 54.67 54.32 54.44 1,027,568 -0.11(-0.19%)
Nov 03, 2015 54.36 54.71 54.30 54.54 1,236,963 +0.12(+0.22%)
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.