The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares Sel Dividend E.T.F.

  • DVY
  • NYSE
  • Financial Services
  • Latest 76.38
  • Currency US$
  • Change -0.26
  • Percent Change -0.339 %
  • Volume 876,728
  • Tue Sep 2, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 76.38 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 76.81 76.11 76.73 76.38 876,728
Aug 29 76.68 76.23 76.42 76.64 472,698
Aug 28 76.38 75.98 76.03 76.31 443,145
Aug 27 76.28 75.99 75.99 76.27 458,640
Aug 26 76.44 75.93 76.28 75.93 603,356
Aug 25 76.42 76.03 76.09 76.24 690,708
Aug 22 76.11 75.61 75.97 75.86 544,491
Aug 21 76.08 75.69 75.88 76.00 572,700
Aug 20 75.88 75.43 75.44 75.79 668,396
Aug 19 75.57 75.06 75.14 75.54 680,231
Aug 18 75.15 74.85 75.07 75.01 984,630
Aug 15 75.10 74.31 74.92 74.73 429,206
Aug 14 74.81 74.40 74.42 74.68 716,958
Aug 13 74.43 73.93 74.05 74.35 344,130
Aug 12 74.06 73.66 73.88 73.82 360,536
Aug 11 74.38 73.96 74.03 73.99 455,024
Aug 8 73.92 72.95 73.00 73.89 715,462
Aug 7 73.36 72.66 73.06 72.85 688,252
Aug 6 73.11 72.70 72.83 72.79 785,648
Aug 5 73.70 72.85 73.50 73.06 1,242,078
Aug 4 73.78 72.96 73.78 73.65 768,044
Aug 1 73.94 73.27 73.48 73.67 965,748
Jul 31 74.66 73.64 74.56 73.64 844,617
Jul 30 75.72 74.65 75.72 74.93 552,000
Jul 29 76.16 75.44 75.94 75.44 321,293
Jul 28 75.83 75.27 75.43 75.76 445,817
Jul 25 75.92 75.36 75.84 75.41 550,134
Jul 24 76.02 75.72 75.80 75.94 541,081
Jul 23 75.80 75.60 75.79 75.74 313,143
Jul 22 75.98 75.77 75.89 75.83 597,756
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.