ISHARES DOW JONES SELECT DIVID $65.19

up +0.38


17/6/2013 04:17 PM  |  NYSEARCA : DVY  |  Industries :
Type:

DVY historical data

Date Open High Low Close Volume
6/17/2013 65.09 65.46 64.86 65.19 7331
6/14/2013 64.98 65.30 64.71 64.81 7214
6/13/2013 63.89 65.12 63.87 65.02 7346
6/12/2013 64.91 64.91 63.93 63.98 14711
6/11/2013 64.56 64.98 64.26 64.44 11869
6/10/2013 65.06 65.10 64.69 64.95 12397
6/7/2013 64.51 64.94 64.35 64.89 7741
6/6/2013 63.67 64.26 63.44 64.24 16007
6/5/2013 64.42 64.45 63.63 63.64 21804
6/4/2013 64.89 65.04 64.18 64.57 16997
6/3/2013 64.70 64.92 64.25 64.82 19225
5/31/2013 65.23 65.69 64.62 64.63 20637
5/30/2013 65.15 65.79 65.15 65.38 29392
5/29/2013 65.75 65.77 64.83 65.12 24873
5/28/2013 66.34 66.64 65.75 66.01 21793
5/24/2013 65.81 65.91 65.48 65.89 8239
5/23/2013 65.82 66.23 65.43 66.06 12147
5/22/2013 67.09 67.60 66.01 66.23 23112
5/21/2013 66.98 67.11 66.72 66.99 8844
5/20/2013 66.97 67.16 66.81 66.90 12903
5/17/2013 66.48 67.02 66.48 67.00 14004
5/16/2013 66.65 66.73 66.28 66.35 11206
5/15/2013 66.20 66.99 66.15 66.74 15403
5/14/2013 65.60 66.31 65.60 66.31 9127
5/13/2013 65.64 65.75 65.40 65.63 7327
5/10/2013 65.54 65.75 65.36 65.75 8393
5/9/2013 65.98 66.03 65.31 65.44 18008
5/8/2013 65.99 66.04 65.73 65.96 8743
5/7/2013 65.54 66.02 65.52 66.02 9703
5/6/2013 65.72 65.74 65.43 65.45 8066
5/3/2013 65.57 65.89 65.51 65.71 11482
5/2/2013 64.88 65.24 64.82 65.15 17368
5/1/2013 65.35 65.35 64.68 64.73 19203
4/30/2013 65.22 65.48 65.02 65.47 10631
4/29/2013 64.92 65.48 64.92 65.36 9008
4/26/2013 64.90 65.04 64.74 64.85 8645
4/25/2013 64.83 65.20 64.73 64.92 8927
4/24/2013 64.59 64.76 64.45 64.61 13154
4/23/2013 64.18 64.49 63.89 64.49 11697
4/22/2013 63.93 64.17 63.44 64.00 9764
4/19/2013 63.38 63.89 63.25 63.86 10263
4/18/2013 63.36 63.44 62.93 63.20 9142
4/17/2013 63.61 63.63 62.83 63.20 10556
4/16/2013 63.41 63.90 63.26 63.87 11979
4/15/2013 64.25 64.29 63.09 63.09 13108
4/12/2013 64.47 64.58 64.33 64.56 9043
4/11/2013 64.48 64.72 64.38 64.60 10405
4/10/2013 63.82 64.42 63.82 64.40 9496
4/9/2013 63.77 63.86 63.49 63.63 14250
4/8/2013 63.30 63.68 63.05 63.65 7298
4/5/2013 62.75 63.27 62.70 63.23 10591
4/4/2013 62.87 63.30 62.87 63.29 11143
4/3/2013 63.38 63.48 62.71 62.81 13969
4/2/2013 63.34 63.53 63.14 63.29 8517
4/1/2013 63.47 63.47 63.00 63.13 14561
3/28/2013 62.99 63.51 62.96 63.40 8227
3/27/2013 62.70 63.02 62.58 62.99 8207
3/26/2013 62.64 63.06 62.64 63.06 7036
3/25/2013 62.77 62.93 62.25 62.52 10374
3/22/2013 63.08 63.24 63.00 63.17 8343
3/21/2013 63.05 63.18 62.78 62.92 14971
3/20/2013 62.86 63.29 62.86 63.21 14159
3/19/2013 62.69 62.79 62.26 62.64 9310
3/18/2013 62.45 62.83 62.31 62.59 15103
3/15/2013 62.67 62.90 62.60 62.87 7642
3/14/2013 62.51 62.78 62.48 62.72 7294
3/13/2013 62.22 62.48 62.09 62.45 8712
3/12/2013 62.15 62.30 62.02 62.23 7068
3/11/2013 62.00 62.21 61.92 62.14 9900
3/8/2013 61.94 62.08 61.72 61.98 12049
3/7/2013 61.83 61.88 61.60 61.70 10706
3/6/2013 61.80 61.89 61.70 61.79 9167
3/5/2013 61.54 61.84 61.44 61.70 10633
3/4/2013 60.94 61.33 60.87 61.28 8099
3/1/2013 60.99 61.11 60.59 61.03 11414
2/28/2013 61.05 61.45 61.01 61.09 12536
2/27/2013 60.44 61.22 60.36 61.08 11183
2/26/2013 60.37 60.54 60.13 60.45 7840
2/25/2013 61.23 61.36 60.13 60.13 13203
2/22/2013 60.71 61.05 60.68 61.05 6423
2/21/2013 60.65 60.75 60.40 60.55 14736
2/20/2013 61.32 61.37 60.79 60.82 10364
2/19/2013 60.90 61.35 60.90 61.35 12077
2/15/2013 60.76 60.97 60.68 60.88 7483
2/14/2013 60.69 60.79 60.56 60.65 7284
2/13/2013 60.67 60.92 60.67 60.86 11127
2/12/2013 60.67 60.86 60.62 60.84 10814
2/11/2013 60.59 60.70 60.50 60.68 6099
2/8/2013 60.47 60.65 60.43 60.65 7389
2/7/2013 60.47 60.58 60.06 60.45 10907
2/6/2013 60.02 60.43 59.94 60.43 11124
2/5/2013 60.19 60.43 60.15 60.19 19039
2/4/2013 60.31 60.34 59.93 60.02 11348
2/1/2013 60.39 60.64 60.31 60.57 11388
1/31/2013 59.91 60.19 59.91 60.13 8712
1/30/2013 60.20 60.30 59.92 60.01 11936
1/29/2013 59.80 60.24 59.80 60.18 13434
1/28/2013 59.87 59.95 59.64 59.91 9950
1/25/2013 59.84 59.91 59.57 59.89 10280
1/24/2013 59.58 59.84 59.54 59.67 9089
Marketplace
Trading Center