iShares Dow Jones Select Dividend Index Fund Historical Stock Prices

(ETF)
DVY 
$78.89
*  
unch
unch
Get DVY Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading DVY now


Community Rating:
View:    DVY After Hours
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  78.67  79.226  78.80  78.89 413,716
11/26/2014 78.8 78.94 78.6801 78.89 619,627
11/25/2014 78.92 78.9899 78.47 78.76 1,303,830
11/24/2014 79.05 79.07 78.76 78.82 625,548
11/21/2014 79.16 79.25 78.52 78.85 818,382
11/20/2014 78.16 78.57 78.12 78.5 1,050,220
11/19/2014 78.49 78.559 78.11 78.44 914,794
11/18/2014 78.3 78.779 78.23 78.54 614,516
11/17/2014 77.67 78.3099 77.65 78.23 966,891
11/14/2014 78.1 78.19 77.7099 77.81 529,419
11/13/2014 78.54 78.68 77.9863 78.16 1,319,992
11/12/2014 78.48 78.518 78.14 78.44 453,343
11/11/2014 78.99 79.01 78.58 78.77 749,577
11/10/2014 78.67 78.9699 78.55 78.94 1,199,022
11/07/2014 78.29 78.64 78.1 78.64 1,055,445
11/06/2014 78.85 78.85 77.8915 78.37 774,743
11/05/2014 78.49 78.8199 78.2899 78.77 689,997
11/04/2014 78.23 78.52 77.82 78.06 846,158
11/03/2014 78.22 78.55 78.1 78.32 1,206,643
10/31/2014 78.36 78.36 77.7 78.15 797,670
10/30/2014 76.46 77.74 76.46 77.58 767,682
10/29/2014 76.83 77.12 75.98 76.61 1,016,383
10/28/2014 76.22 76.79 75.96 76.71 1,037,931
10/27/2014 75.74 76.07 75.61 75.95 916,375
10/24/2014 75.39 75.98 75.28 75.96 843,194
10/23/2014 75.24 75.81 75.14 75.35 994,863
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
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?