Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 35.45 37.09 35.14 36.75 2,512,810 +0.89(+2.49%)
Jan 30, 2008 35.93 36.82 35.79 35.86 2,452,118 -0.18(-0.50%)
Jan 29, 2008 35.78 36.11 35.43 36.04 2,806,465 +0.49(+1.38%)
Jan 28, 2008 34.60 35.56 34.35 35.55 3,794,888 +0.95(+2.74%)
Jan 25, 2008 35.17 35.60 34.40 34.60 2,841,949 -0.40(-1.15%)
Jan 24, 2008 34.94 35.23 34.57 35.01 3,841,160 +0.11(+0.33%)
Jan 23, 2008 32.66 35.05 32.33 34.89 10,171,381 +1.80(+5.45%)
Jan 22, 2008 30.86 33.76 28.93 33.09 9,376,494 -0.06(-0.17%)
Jan 21, 2008 33.75 33.84 32.79 33.15 0 +0.00(+0.00%)
Jan 18, 2008 33.75 33.84 32.79 33.15 4,198,717 -0.40(-1.19%)
Jan 17, 2008 34.85 34.93 33.54 33.54 3,283,759 -1.36(-3.89%)
Jan 16, 2008 34.40 35.34 34.40 34.90 2,498,020 +0.39(+1.14%)
Jan 15, 2008 34.93 34.95 34.46 34.51 2,663,769 -0.81(-2.30%)
Jan 14, 2008 35.40 35.50 35.08 35.32 1,319,673 +0.03(+0.08%)
Jan 11, 2008 35.24 35.76 35.01 35.29 2,132,263 -0.25(-0.70%)
Jan 10, 2008 34.82 35.82 34.61 35.54 2,236,549 +0.59(+1.68%)
Jan 09, 2008 34.62 35.07 34.17 34.96 3,398,489 +0.18(+0.52%)
Jan 08, 2008 35.70 35.92 34.67 34.77 2,309,653 -0.78(-2.21%)
Jan 07, 2008 35.17 35.82 35.09 35.56 2,185,326 +0.49(+1.41%)
Jan 04, 2008 35.65 35.69 34.89 35.06 2,172,458 -0.85(-2.36%)
Jan 03, 2008 36.35 36.42 35.91 35.91 1,200,449 -0.32(-0.89%)
Jan 02, 2008 36.74 36.88 36.13 36.24 1,567,181 -0.45(-1.23%)
Jan 01, 2008 36.75 37.07 36.66 36.68 0 +0.00(+0.00%)
Dec 31, 2007 36.75 37.07 36.66 36.68 1,408,570 -0.23(-0.62%)
Dec 28, 2007 37.30 37.39 36.89 36.91 1,131,515 -0.18(-0.49%)
Dec 27, 2007 37.49 37.53 37.05 37.09 1,105,921 -0.94(-2.47%)
Dec 26, 2007 37.94 38.06 37.79 38.03 1,005,894 -0.09(-0.24%)
Dec 24, 2007 38.11 38.22 37.96 38.12 680,745 -0.19(-0.50%)
Dec 21, 2007 37.56 38.32 37.38 38.32 1,295,851 +1.05(+2.81%)
Dec 20, 2007 37.30 37.35 36.78 37.27 1,439,798 +0.18(+0.48%)
Dec 19, 2007 37.19 37.46 36.95 37.09 1,050,817 -0.11(-0.29%)
Dec 18, 2007 37.12 37.38 36.77 37.20 1,762,511 +0.26(+0.69%)
Dec 17, 2007 37.13 37.39 36.92 36.95 1,529,378 -0.44(-1.19%)
Dec 14, 2007 37.67 37.89 37.34 37.39 1,470,568 -0.57(-1.51%)
Dec 13, 2007 37.79 38.09 37.55 37.96 1,869,800 -0.31(-0.80%)
Dec 12, 2007 39.03 39.10 37.57 38.27 3,005,378 -0.03(-0.07%)
Dec 11, 2007 39.46 39.59 38.14 38.30 1,777,812 -1.15(-2.91%)
Dec 10, 2007 39.02 39.56 38.98 39.45 1,172,459 +0.48(+1.24%)
Dec 07, 2007 39.23 39.29 38.94 38.97 1,114,382 -0.10(-0.25%)
Dec 06, 2007 38.55 39.24 38.49 39.06 957,902 +0.46(+1.18%)
Dec 05, 2007 38.37 38.66 38.29 38.61 1,392,993 +0.56(+1.46%)
Dec 04, 2007 37.87 38.25 37.85 38.05 1,049,282 -0.23(-0.61%)
Dec 03, 2007 38.40 38.58 38.17 38.28 914,481 -0.06(-0.16%)
Nov 30, 2007 38.56 38.68 38.15 38.35 1,387,589 +0.55(+1.44%)
Nov 29, 2007 37.71 37.94 37.53 37.80 870,541 -0.13(-0.34%)
Nov 28, 2007 36.76 38.00 36.76 37.93 1,452,132 +1.26(+3.43%)
Nov 27, 2007 36.12 36.90 36.12 36.67 2,012,568 +0.59(+1.62%)
Nov 26, 2007 36.95 37.15 36.09 36.09 1,586,372 -0.98(-2.65%)
Nov 23, 2007 36.53 37.21 36.53 37.07 452,703 +0.59(+1.61%)
Nov 21, 2007 36.20 37.03 36.20 36.49 1,826,824 -0.32(-0.87%)
Nov 20, 2007 36.65 37.20 36.32 36.80 2,315,651 +0.17(+0.47%)
Nov 19, 2007 37.22 37.24 36.63 36.63 2,301,190 -0.77(-2.07%)
Nov 16, 2007 37.40 37.68 37.12 37.41 980,495 -0.18(-0.48%)
Nov 15, 2007 37.94 38.07 37.38 37.59 1,487,576 -0.57(-1.49%)
Nov 14, 2007 38.56 38.80 37.96 38.16 2,149,429 -0.27(-0.70%)
Nov 13, 2007 37.55 38.64 37.55 38.43 2,608,282 +0.91(+2.43%)
Nov 12, 2007 37.85 38.17 37.40 37.52 2,117,090 -0.03(-0.09%)
Nov 09, 2007 36.82 38.06 36.82 37.55 1,869,144 +0.15(+0.40%)
Nov 08, 2007 36.98 37.67 36.86 37.40 2,042,439 +0.31(+0.84%)
Nov 07, 2007 37.60 37.93 37.04 37.09 1,733,700 -1.25(-3.26%)
Nov 06, 2007 38.13 38.34 37.73 38.34 1,273,726 +0.48(+1.28%)
Nov 05, 2007 37.45 38.17 37.45 37.86 1,979,932 -0.24(-0.63%)
Nov 02, 2007 38.58 38.59 37.74 38.10 1,708,895 -0.28(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.