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 (%)
Jun 30, 2016 59.67 60.73 59.52 60.72 1,718,535 +1.17(+1.97%)
Jun 29, 2016 59.10 59.63 59.10 59.55 1,344,416 +0.90(+1.54%)
Jun 28, 2016 58.50 58.68 58.05 58.64 4,318,402 +0.68(+1.18%)
Jun 27, 2016 58.50 58.50 57.61 57.96 2,722,070 -0.88(-1.49%)
Jun 24, 2016 58.69 59.66 58.45 58.84 3,482,689 -1.42(-2.35%)
Jun 23, 2016 59.95 60.28 59.83 60.25 1,387,170 +0.79(+1.33%)
Jun 22, 2016 59.67 59.81 59.46 59.46 1,058,425 -0.17(-0.29%)
Jun 21, 2016 59.62 59.84 59.36 59.63 1,141,639 +0.12(+0.21%)
Jun 20, 2016 59.87 59.87 59.50 59.51 1,836,338 +0.29(+0.49%)
Jun 17, 2016 59.13 59.28 58.85 59.22 1,086,470 +0.09(+0.16%)
Jun 16, 2016 58.78 59.16 58.51 59.13 1,636,967 +0.24(+0.41%)
Jun 15, 2016 59.19 59.27 58.84 58.89 1,630,762 -0.18(-0.30%)
Jun 14, 2016 58.94 59.09 58.71 59.07 1,987,616 +0.06(+0.10%)
Jun 13, 2016 59.36 59.53 58.99 59.01 905,393 -0.49(-0.83%)
Jun 10, 2016 59.59 59.71 59.27 59.50 1,186,431 -0.41(-0.68%)
Jun 09, 2016 59.67 59.98 59.58 59.91 839,456 +0.06(+0.11%)
Jun 08, 2016 59.67 59.88 59.67 59.85 781,909 +0.21(+0.36%)
Jun 07, 2016 59.55 59.78 59.47 59.64 1,051,545 +0.20(+0.34%)
Jun 06, 2016 59.21 59.53 59.16 59.43 1,092,041 +0.37(+0.62%)
Jun 03, 2016 58.92 59.20 58.76 59.07 1,765,182 +0.20(+0.34%)
Jun 02, 2016 58.61 58.89 58.49 58.87 868,303 +0.16(+0.28%)
Jun 01, 2016 58.41 58.75 58.21 58.70 1,053,247 +0.15(+0.25%)
May 31, 2016 58.59 58.76 58.30 58.56 1,408,531 +0.04(+0.06%)
May 27, 2016 58.31 58.52 58.52 58.52 649,110 +0.23(+0.40%)
May 26, 2016 58.18 58.35 58.08 58.29 756,450 +0.18(+0.30%)
May 25, 2016 57.90 58.22 57.85 58.11 978,655 +0.35(+0.61%)
May 24, 2016 57.36 57.87 57.26 57.76 871,387 +0.63(+1.10%)
May 23, 2016 57.31 57.38 57.09 57.13 772,936 -0.13(-0.23%)
May 20, 2016 57.21 57.36 57.10 57.26 519,041 +0.25(+0.45%)
May 19, 2016 56.71 57.05 56.53 57.01 1,145,235 +0.04(+0.07%)
May 18, 2016 57.27 57.64 56.76 56.97 3,077,292 -0.47(-0.82%)
May 17, 2016 57.98 58.05 57.20 57.44 1,084,054 -0.69(-1.18%)
May 16, 2016 57.82 58.22 57.77 58.13 1,155,110 +0.38(+0.66%)
May 13, 2016 58.20 58.25 57.60 57.74 1,355,969 -0.51(-0.87%)
May 12, 2016 58.24 58.39 57.99 58.25 1,235,315 +0.19(+0.33%)
May 11, 2016 58.20 58.27 57.99 58.06 1,029,239 -0.18(-0.32%)
May 10, 2016 57.81 58.28 57.79 58.25 1,760,393 +0.55(+0.96%)
May 09, 2016 57.73 57.78 57.46 57.69 706,789 +0.00(+0.00%)
May 06, 2016 57.51 57.73 57.28 57.69 820,041 +0.12(+0.21%)
May 05, 2016 57.79 57.97 57.43 57.57 763,221 -0.13(-0.22%)
May 04, 2016 57.58 57.91 57.53 57.70 1,419,275 -0.06(-0.10%)
May 03, 2016 57.92 57.97 57.50 57.76 987,001 -0.51(-0.87%)
May 02, 2016 58.03 58.29 57.77 58.27 1,034,091 +0.32(+0.55%)
Apr 29, 2016 57.86 58.08 57.49 57.95 1,120,369 -0.05(-0.09%)
Apr 28, 2016 57.92 58.37 57.78 58.00 1,286,502 -0.35(-0.59%)
Apr 27, 2016 57.82 58.46 57.74 58.34 868,143 +0.59(+1.03%)
Apr 26, 2016 57.53 57.79 57.49 57.75 836,312 +0.34(+0.59%)
Apr 25, 2016 57.36 57.43 57.16 57.41 986,475 -0.10(-0.17%)
Apr 22, 2016 57.14 57.57 57.14 57.51 1,468,361 +0.45(+0.78%)
Apr 21, 2016 57.82 57.86 57.07 57.07 2,674,260 -0.78(-1.34%)
Apr 20, 2016 58.33 58.33 57.81 57.84 1,017,500 -0.49(-0.85%)
Apr 19, 2016 58.08 58.36 58.06 58.34 1,098,370 +0.36(+0.62%)
Apr 18, 2016 57.51 58.01 57.38 57.98 1,109,212 +0.28(+0.48%)
Apr 15, 2016 57.50 57.72 57.50 57.70 1,281,414 +0.12(+0.21%)
Apr 14, 2016 57.78 57.81 57.54 57.58 1,357,552 -0.28(-0.48%)
Apr 13, 2016 57.77 57.87 57.48 57.86 1,785,635 +0.28(+0.49%)
Apr 12, 2016 56.98 57.65 56.94 57.57 1,297,290 +0.69(+1.20%)
Apr 11, 2016 57.11 57.39 56.88 56.89 3,417,768 -0.05(-0.09%)
Apr 08, 2016 56.97 57.25 56.78 56.94 1,334,354 +0.24(+0.42%)
Apr 07, 2016 56.91 57.12 56.47 56.70 983,787 -0.45(-0.78%)
Apr 06, 2016 56.84 57.16 56.64 57.14 1,769,833 +0.33(+0.58%)
Apr 05, 2016 57.28 57.35 56.74 56.81 3,411,377 -0.73(-1.28%)
Apr 04, 2016 57.86 57.86 57.45 57.55 1,255,819 -0.32(-0.55%)
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.