Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES DOW SEL DIV Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES DOW SEL DIV ( DVY ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 425019 42.7400 41.7100 42.1600 41.7700
    10/27/09 320879 42.4350 41.6210 41.8000 41.7500
    10/28/09 461919 41.8600 40.9900 41.7100 41.0400
    10/29/09 656091 41.7600 41.1200 41.2300 41.6800
    10/30/09 848976 41.6400 40.6100 41.5400 40.7000
    11/02/09 910303 41.2680 40.3600 40.7600 40.8600
    11/03/09 359911 41.1083 40.5600 40.6800 41.0200
    11/04/09 344290 41.5700 40.9300 41.3000 40.9500
    11/05/09 294769 41.8400 41.2000 41.2300 41.8200
    11/06/09 410825 42.0000 41.4600 41.6000 41.7700
    11/09/09 304213 42.6500 41.9000 41.9000 42.6500
    11/10/09 332153 42.7980 42.4700 42.5900 42.6700
    11/11/09 541264 43.1800 42.6800 42.8200 42.8800
    11/12/09 541142 43.1400 42.3800 42.8300 42.4200
    11/13/09 412553 42.8700 42.2700 42.5000 42.6900
    11/16/09 417771 43.5117 42.8200 42.8200 43.3600
    11/17/09 366340 43.4288 43.1300 43.1900 43.3700
    11/18/09 303043 43.4401 43.1000 43.3400 43.2700
    11/19/09 367621 43.0972 42.4344 43.0100 42.6500
    11/20/09 470561 42.6941 42.3900 42.4300 42.6700
    11/23/09 490581 43.6000 42.8600 43.0000 43.1800
    11/24/09 430295 43.3400 42.9081 43.2000 43.2600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES DOW SEL DIV ( DVY ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 425019 42.7400 41.7100 42.1600 41.7700
    10/27/09 320879 42.4350 41.6210 41.8000 41.7500
    10/28/09 461919 41.8600 40.9900 41.7100 41.0400
    10/29/09 656091 41.7600 41.1200 41.2300 41.6800
    10/30/09 848976 41.6400 40.6100 41.5400 40.7000
    11/02/09 910303 41.2680 40.3600 40.7600 40.8600
    11/03/09 359911 41.1083 40.5600 40.6800 41.0200
    11/04/09 344290 41.5700 40.9300 41.3000 40.9500
    11/05/09 294769 41.8400 41.2000 41.2300 41.8200
    11/06/09 410825 42.0000 41.4600 41.6000 41.7700
    11/09/09 304213 42.6500 41.9000 41.9000 42.6500
    11/10/09 332153 42.7980 42.4700 42.5900 42.6700
    11/11/09 541264 43.1800 42.6800 42.8200 42.8800
    11/12/09 541142 43.1400 42.3800 42.8300 42.4200
    11/13/09 412553 42.8700 42.2700 42.5000 42.6900
    11/16/09 417771 43.5117 42.8200 42.8200 43.3600
    11/17/09 366340 43.4288 43.1300 43.1900 43.3700
    11/18/09 303043 43.4401 43.1000 43.3400 43.2700
    11/19/09 367621 43.0972 42.4344 43.0100 42.6500
    11/20/09 470561 42.6941 42.3900 42.4300 42.6700
    11/23/09 490581 43.6000 42.8600 43.0000 43.1800
    11/24/09 430295 43.3400 42.9081 43.2000 43.2600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DVY

    Return

    as of November 25 2009
    1 Month 2.34%
    6 Month 24.63%
    YTD 4.77%
    1 Year 7.93%
    3 Year -37.84%
    5 Year -29.36%
    Calculate the value of

    or shares