ISHARES SELECT DIVIDEND ETF (NY: DVY)
75.95 USD  +0.12 (+0.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 76.02 76.25 75.87 75.95 513,714 +0.12(+0.16%)
Sep 18, 2014 76.10 76.10 75.66 75.83 543,852 -0.10(-0.13%)
Sep 17, 2014 76.13 76.33 75.71 75.93 490,532 -0.14(-0.18%)
Sep 16, 2014 75.51 76.26 75.51 76.07 536,302 +0.46(+0.61%)
Sep 15, 2014 75.52 75.78 75.42 75.61 447,437 +0.12(+0.16%)
Sep 12, 2014 76.26 76.28 75.27 75.49 849,969 -0.85(-1.11%)
Sep 11, 2014 75.75 76.36 75.75 76.34 1,086,293 +0.35(+0.46%)
Sep 10, 2014 75.97 76.06 75.55 75.99 1,162,782 +0.06(+0.08%)
Sep 09, 2014 76.51 76.52 75.86 75.93 1,574,995 -0.64(-0.84%)
Sep 08, 2014 76.82 76.86 76.36 76.57 630,576 -0.37(-0.48%)
Sep 05, 2014 76.30 76.94 76.30 76.94 498,812 +0.56(+0.73%)
Sep 04, 2014 76.65 76.72 76.16 76.38 1,107,248 -0.16(-0.21%)
Sep 03, 2014 76.66 76.83 76.45 76.54 399,385 +0.16(+0.21%)
Sep 02, 2014 76.73 76.77 76.11 76.38 876,728 -0.26(-0.34%)
Aug 29, 2014 76.64 76.64 76.64 0 +0.33(+0.43%)
Aug 28, 2014 76.03 76.38 75.98 76.31 443,145 +0.04(+0.05%)
Aug 27, 2014 75.99 76.28 75.99 76.27 458,640 +0.34(+0.45%)
Aug 26, 2014 76.28 76.44 75.93 75.93 603,356 -0.31(-0.41%)
Aug 25, 2014 76.09 76.42 76.05 76.24 690,708 +0.38(+0.50%)
Aug 22, 2014 75.97 76.11 75.69 75.86 544,491 -0.14(-0.18%)
Aug 21, 2014 75.88 76.07 75.69 76.00 572,700 +0.21(+0.28%)
Aug 20, 2014 75.44 75.88 75.43 75.79 668,396 +0.25(+0.33%)
Aug 19, 2014 75.14 75.57 75.06 75.54 680,231 +0.53(+0.71%)
Aug 18, 2014 75.07 75.15 74.85 75.01 984,630 +0.28(+0.37%)
Aug 15, 2014 74.92 75.10 74.31 74.73 429,206 +0.05(+0.07%)
Aug 14, 2014 74.42 74.81 74.40 74.68 716,958 +0.33(+0.44%)
Aug 13, 2014 74.05 74.43 73.93 74.35 344,130 +0.53(+0.72%)
Aug 12, 2014 73.88 74.05 73.66 73.82 360,536 -0.17(-0.23%)
Aug 11, 2014 74.03 74.38 73.96 73.99 455,024 +0.10(+0.14%)
Aug 08, 2014 73.00 73.73 72.95 73.89 715,462 +1.04(+1.43%)
Aug 07, 2014 73.06 73.36 72.65 72.85 688,252 +0.06(+0.08%)
Aug 06, 2014 72.83 73.11 72.70 72.79 785,648 -0.27(-0.37%)
Aug 05, 2014 73.50 73.70 72.85 73.06 1,242,073 -0.59(-0.80%)
Aug 04, 2014 73.78 73.78 72.96 73.65 768,044 -0.02(-0.03%)
Aug 01, 2014 73.48 73.94 73.27 73.67 965,748 +0.03(+0.04%)
Jul 31, 2014 74.56 74.66 73.64 73.64 844,617 -1.29(-1.72%)
Jul 30, 2014 75.72 75.72 74.65 74.93 552,000 -0.51(-0.68%)
Jul 29, 2014 75.94 76.16 75.44 75.44 321,293 -0.32(-0.42%)
Jul 28, 2014 75.43 75.83 75.27 75.76 445,817 +0.35(+0.46%)
Jul 25, 2014 75.84 75.92 75.36 75.41 550,134 -0.53(-0.70%)
Jul 24, 2014 75.80 76.02 75.72 75.94 541,081 +0.20(+0.26%)
Jul 23, 2014 75.79 75.80 75.60 75.74 313,143 -0.09(-0.12%)
Jul 22, 2014 75.89 75.98 75.77 75.83 597,712 +0.12(+0.16%)
Jul 21, 2014 75.69 75.84 75.39 75.71 430,235 -0.18(-0.24%)
Jul 18, 2014 75.33 75.95 75.24 75.89 445,045 +0.71(+0.94%)
Jul 17, 2014 75.78 76.01 75.14 75.18 826,500 -0.81(-1.07%)
Jul 16, 2014 76.13 76.15 75.73 75.99 504,088 +0.08(+0.11%)
Jul 15, 2014 75.93 76.12 75.66 75.91 388,392 -0.10(-0.13%)
Jul 14, 2014 76.28 76.39 75.96 76.01 520,006 -0.01(-0.01%)
Jul 11, 2014 76.11 76.20 75.93 76.02 185,796 -0.06(-0.08%)
Jul 10, 2014 75.54 76.16 75.50 76.08 475,469 +0.02(+0.03%)
Jul 09, 2014 76.23 76.31 75.82 76.06 296,181 -0.03(-0.04%)
Jul 08, 2014 76.07 76.23 75.93 76.09 378,886 -0.01(-0.01%)
Jul 07, 2014 76.30 76.40 76.02 76.10 397,593 -0.25(-0.33%)
Jul 03, 2014 76.35 76.35 76.35 0 +0.06(+0.08%)
Jul 02, 2014 77.01 77.04 76.13 76.29 523,736 -0.70(-0.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here