iShares Dow Jones Select Dividend Index Fund Historical Stock Prices

(ETF)
DVY 
$75.51
*  
0.83
1.11%
Get DVY Alerts
*Delayed - data as of Oct. 23, 2014 11:41 ET  -  Find a broker to begin trading DVY now


Community Rating:
View:    DVY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:41  75.33  75.67  75.14  75.51 413,047
10/22/2014 74.96 75.47 74.66 74.68 995,609
10/21/2014 73.95 74.84 73.7516 74.79 1,586,904
10/20/2014 72.79 73.819 72.79 73.8 1,137,092
10/17/2014 73.24 73.28 72.53 72.96 1,130,064
10/16/2014 71.25 72.6808 71.07 72.39 1,585,170
10/15/2014 72.49 72.49 70.62 72.13 1,988,060
10/14/2014 72.51 73.38 72.27 72.7 1,481,712
10/13/2014 72.73 73.26 72.1399 72.18 1,390,480
10/10/2014 72.84 73.6 72.76 72.78 1,072,290
10/09/2014 74.12 74.32 72.8 72.82 647,178
10/08/2014 72.9 74.29 72.8 74.26 529,141
10/07/2014 73.35 73.67 72.88 72.88 627,509
10/06/2014 73.89 74.024 73.32 73.63 674,530
10/03/2014 73.53 73.83 73.224 73.7 801,740
10/02/2014 73.15 73.4699 72.625 73.16 1,024,911
10/01/2014 73.76 73.969 73.1 73.21 1,009,994
09/30/2014 74.18 74.4 73.65 73.86 510,658
09/29/2014 73.52 74.1399 73.52 74.06 636,301
09/26/2014 73.79 74.22 73.44 74.03 417,627
09/25/2014 74.32 74.356 73.6 73.64 959,757
09/24/2014 74.26 74.56 73.95 74.46 462,229
09/23/2014 75.29 75.38 74.81 74.82 818,663
09/22/2014 75.91 75.91 75.46 75.46 906,567
09/19/2014 76.02 76.2499 75.8651 75.95 513,714
09/18/2014 76.1 76.1 75.661 75.83 543,852
09/17/2014 76.13 76.3299 75.71 75.93 490,532
09/16/2014 75.51 76.26 75.51 76.07 536,302
09/15/2014 75.52 75.7799 75.418 75.61 447,437
09/12/2014 76.26 76.28 75.27 75.49 849,969
09/11/2014 75.75 76.36 75.75 76.34 1,086,293
09/10/2014 75.97 76.06 75.55 75.99 1,162,782
09/09/2014 76.51 76.52 75.86 75.93 1,574,995
09/08/2014 76.82 76.86 76.36 76.57 630,576
09/05/2014 76.3 76.94 76.3 76.94 498,812
09/04/2014 76.65 76.75 76.16 76.38 1,107,248
09/03/2014 76.66 76.827 76.4508 76.54 399,385
09/02/2014 76.73 76.81 76.11 76.38 876,728
08/29/2014 76.42 76.677 76.23 76.64 472,698
08/28/2014 76.03 76.375 75.9804 76.31 443,145
08/27/2014 75.99 76.28 75.99 76.27 458,640
08/26/2014 76.28 76.44 75.93 75.93 603,356
08/25/2014 76.09 76.42 76.0336 76.24 690,708
08/22/2014 75.97 76.11 75.61 75.86 544,491
08/21/2014 75.88 76.08 75.69 76 572,700
08/20/2014 75.44 75.88 75.43 75.79 668,396
08/19/2014 75.14 75.57 75.06 75.54 680,231
08/18/2014 75.07 75.15 74.85 75.01 984,630
08/15/2014 74.92 75.1 74.31 74.73 429,206
08/14/2014 74.42 74.81 74.4 74.68 716,958
08/13/2014 74.05 74.4298 73.93 74.35 344,130
08/12/2014 73.88 74.06 73.66 73.82 360,536
08/11/2014 74.03 74.38 73.958 73.99 455,024
08/08/2014 73 73.92 72.95 73.89 714,462
08/07/2014 73.06 73.358 72.655 72.85 688,252
08/06/2014 72.83 73.1102 72.698 72.79 785,548
08/05/2014 73.5 73.6999 72.8527 73.06 1,242,078
08/04/2014 73.78 73.78 72.955 73.65 768,044
08/01/2014 73.48 73.9399 73.27 73.67 965,248
07/31/2014 74.56 74.66 73.64 73.64 844,617
07/30/2014 75.72 75.72 74.65 74.93 552,000
07/29/2014 75.94 76.1599 75.44 75.44 321,293
07/28/2014 75.43 75.83 75.2681 75.76 445,817
07/25/2014 75.84 75.92 75.36 75.41 550,134
07/24/2014 75.8 76.02 75.72 75.94 541,081
07/23/2014 75.79 75.8 75.6 75.74 313,143
07/22/2014 75.89 75.9799 75.77 75.83 597,756
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?