DVY: Historical Prices for ISHARES DOW SEL DIV

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	43.38	43.61	43.26	43.55	383,800	43.55
24-Nov-09	43.20	43.34	42.91	43.26	430,300	43.26
23-Nov-09	43.00	43.60	42.86	43.18	490,600	43.18
20-Nov-09	42.43	42.69	42.39	42.67	470,600	42.67
19-Nov-09	43.01	43.10	42.43	42.65	367,700	42.65
18-Nov-09	43.34	43.44	43.10	43.27	303,100	43.27
17-Nov-09	43.19	43.43	43.13	43.37	366,400	43.37
16-Nov-09	42.82	43.51	42.82	43.36	417,800	43.36
13-Nov-09	42.50	42.87	42.27	42.69	412,600	42.69
12-Nov-09	42.83	43.14	42.38	42.42	541,200	42.42
11-Nov-09	42.82	43.18	42.68	42.88	541,300	42.88
10-Nov-09	42.59	42.80	42.47	42.67	332,200	42.67
9-Nov-09	41.90	42.65	41.90	42.65	304,300	42.65
6-Nov-09	41.60	42.00	41.46	41.77	410,900	41.77
5-Nov-09	41.23	41.84	41.20	41.82	294,000	41.82
4-Nov-09	41.30	41.57	40.93	40.95	344,300	40.95
3-Nov-09	40.68	41.11	40.56	41.02	360,000	41.02
2-Nov-09	40.76	41.27	40.36	40.86	910,400	40.86
30-Oct-09	41.54	41.64	40.61	40.70	849,000	40.70
29-Oct-09	41.23	41.76	41.12	41.68	656,100	41.68
28-Oct-09	41.71	41.86	40.99	41.04	461,900	41.04
27-Oct-09	41.80	42.44	41.62	41.75	320,900	41.75
26-Oct-09	42.16	42.74	41.71	41.77	425,100	41.77
23-Oct-09	42.90	42.98	42.14	42.27	268,200	42.27
22-Oct-09	42.31	42.97	42.09	42.89	386,500	42.89
21-Oct-09	42.77	43.18	42.32	42.33	309,000	42.33
20-Oct-09	43.13	43.13	42.26	42.78	453,800	42.78
19-Oct-09	42.58	43.13	42.49	43.02	442,600	43.02
16-Oct-09	42.36	42.68	42.22	42.54	421,200	42.54
15-Oct-09	42.29	43.30	42.20	42.72	1,109,200	42.72
14-Oct-09	42.32	42.46	42.01	42.43	768,000	42.43
13-Oct-09	41.93	41.95	41.64	41.88	543,700	41.88
12-Oct-09	42.01	42.19	41.88	42.00	191,800	42.00
9-Oct-09	41.55	41.84	41.51	41.84	307,000	41.84
8-Oct-09	41.35	41.65	41.25	41.49	303,600	41.49
7-Oct-09	41.05	41.19	40.91	41.10	254,900	41.10
6-Oct-09	40.90	41.36	40.90	41.15	263,200	41.15
5-Oct-09	40.18	40.74	40.10	40.68	257,900	40.68
2-Oct-09	40.12	40.29	39.95	40.12	383,100	40.12
1-Oct-09	41.14	41.23	40.37	40.38	386,100	40.38
30-Sep-09	41.69	41.72	41.06	41.27	580,000	41.27
29-Sep-09	41.56	41.87	41.51	41.67	362,900	41.67
28-Sep-09	40.91	41.65	40.90	41.53	375,100	41.53
25-Sep-09	40.92	41.09	40.70	40.83	256,100	40.83
24-Sep-09	41.45	41.58	40.83	40.97	545,000	40.97
23-Sep-09	41.72	42.06	41.35	41.39	288,000	41.39
22-Sep-09	41.89	41.94	41.53	41.68	365,300	41.68
22-Sep-09	$ 0.395 Dividend
21-Sep-09	41.94	42.10	41.69	41.99	436,300	41.60
18-Sep-09	42.18	42.35	42.03	42.24	505,500	41.84
17-Sep-09	42.29	42.50	42.00	42.13	283,000	41.73
16-Sep-09	41.48	42.25	41.46	42.24	398,400	41.84
15-Sep-09	41.08	41.52	40.96	41.43	530,000	41.04
14-Sep-09	40.55	41.12	40.42	41.08	393,000	40.69
11-Sep-09	40.61	40.82	40.49	40.69	475,300	40.31
10-Sep-09	40.36	40.61	40.06	40.61	207,800	40.23
9-Sep-09	40.03	40.46	39.93	40.33	272,100	39.95
8-Sep-09	39.93	40.05	39.72	40.02	247,200	39.64
4-Sep-09	39.33	39.67	39.10	39.65	229,500	39.28
3-Sep-09	39.21	39.32	38.82	39.25	219,400	38.88
2-Sep-09	39.13	39.29	38.93	39.06	312,900	38.69
1-Sep-09	39.85	40.36	39.22	39.30	1,116,400	38.93
31-Aug-09	40.08	40.24	39.87	40.06	582,500	39.68
28-Aug-09	40.75	40.80	40.18	40.47	295,900	40.09
27-Aug-09	40.54	40.67	40.03	40.56	229,300	40.18
26-Aug-09	40.56	40.75	40.29	40.54	352,600	40.16
25-Aug-09	40.51	40.95	40.51	40.56	304,900	40.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions