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 (%)
Nov 30, 2004 34.81 34.85 34.61 34.72 840,472 -0.10(-0.28%)
Nov 29, 2004 35.01 35.04 34.56 34.81 2,382,187 -0.09(-0.26%)
Nov 26, 2004 34.84 34.98 34.82 34.90 999,038 +0.07(+0.20%)
Nov 24, 2004 34.65 34.87 34.65 34.84 806,368 +0.11(+0.31%)
Nov 23, 2004 34.78 34.78 34.48 34.73 907,098 +0.06(+0.18%)
Nov 22, 2004 34.39 34.67 34.36 34.67 1,015,563 +0.27(+0.79%)
Nov 19, 2004 34.60 34.68 34.31 34.39 1,199,620 -0.31(-0.89%)
Nov 18, 2004 34.76 34.82 34.60 34.70 955,793 -0.06(-0.16%)
Nov 17, 2004 34.86 34.89 34.59 34.76 2,026,556 +0.19(+0.56%)
Nov 16, 2004 34.84 34.85 34.51 34.56 1,100,823 -0.36(-1.04%)
Nov 15, 2004 35.12 35.15 34.81 34.93 2,213,425 -0.08(-0.23%)
Nov 12, 2004 34.64 35.01 34.47 35.01 5,803,671 +0.40(+1.17%)
Nov 11, 2004 34.47 34.60 34.32 34.60 1,645,610 +0.31(+0.91%)
Nov 10, 2004 34.29 34.40 34.22 34.29 1,174,657 +0.01(+0.02%)
Nov 09, 2004 34.33 34.38 34.24 34.28 854,535 +0.03(+0.08%)
Nov 08, 2004 34.30 34.32 34.18 34.26 800,215 +0.01(+0.02%)
Nov 05, 2004 34.42 34.47 34.12 34.25 2,021,282 -0.07(-0.20%)
Nov 04, 2004 33.56 34.32 33.56 34.32 3,628,745 +0.76(+2.27%)
Nov 03, 2004 33.56 33.70 33.40 33.56 7,614,000 +0.56(+1.71%)
Nov 02, 2004 33.22 33.35 32.91 32.99 1,311,600 -0.14(-0.41%)
Nov 01, 2004 33.22 33.22 33.02 33.13 1,332,168 -0.05(-0.14%)
Oct 29, 2004 33.01 33.18 32.94 33.18 451,263 +0.18(+0.55%)
Oct 28, 2004 32.99 33.04 32.76 32.99 504,529 +0.00(+0.00%)
Oct 27, 2004 32.71 32.99 32.53 32.99 924,326 +0.34(+1.03%)
Oct 26, 2004 32.51 32.66 32.25 32.66 690,168 +0.31(+0.97%)
Oct 25, 2004 32.15 32.38 32.14 32.34 859,106 +0.05(+0.14%)
Oct 22, 2004 32.51 32.53 32.26 32.30 485,192 -0.15(-0.46%)
Oct 21, 2004 32.42 32.50 32.21 32.45 650,438 +0.08(+0.25%)
Oct 20, 2004 32.40 32.40 32.09 32.37 817,091 -0.03(-0.09%)
Oct 19, 2004 32.91 32.93 32.36 32.40 751,344 -0.42(-1.27%)
Oct 18, 2004 32.85 32.85 32.58 32.81 496,794 +0.00(+0.00%)
Oct 15, 2004 32.56 32.88 32.42 32.81 660,283 +0.39(+1.21%)
Oct 14, 2004 32.74 32.74 32.36 32.42 525,976 -0.24(-0.73%)
Oct 13, 2004 33.15 33.16 32.48 32.66 837,835 -0.35(-1.05%)
Oct 12, 2004 32.96 33.02 32.77 33.00 611,236 +0.01(+0.02%)
Oct 11, 2004 33.08 33.11 32.96 33.00 483,961 +0.04(+0.12%)
Oct 08, 2004 33.06 33.10 32.88 32.96 904,637 -0.10(-0.31%)
Oct 07, 2004 33.36 33.36 33.03 33.06 1,039,823 -0.30(-0.90%)
Oct 06, 2004 33.16 33.38 33.09 33.36 539,336 +0.24(+0.74%)
Oct 05, 2004 33.16 33.18 33.02 33.12 654,306 -0.03(-0.10%)
Oct 04, 2004 33.25 33.25 33.07 33.15 931,006 +0.18(+0.55%)
Oct 01, 2004 32.85 33.01 32.71 32.97 530,722 +0.32(+0.98%)
Sep 30, 2004 32.54 32.67 32.42 32.65 1,038,592 +0.23(+0.70%)
Sep 29, 2004 32.42 32.46 32.23 32.42 584,515 +0.03(+0.09%)
Sep 28, 2004 32.25 32.40 32.10 32.40 909,559 +0.36(+1.12%)
Sep 27, 2004 32.14 32.17 31.94 32.04 573,968 -0.14(-0.42%)
Sep 24, 2004 32.17 32.23 32.05 32.17 589,262 -0.18(-0.54%)
Sep 23, 2004 32.54 32.54 32.32 32.35 862,798 -0.22(-0.68%)
Sep 22, 2004 32.87 32.87 32.51 32.57 685,421 -0.30(-0.90%)
Sep 21, 2004 32.91 32.93 32.71 32.87 769,275 +0.09(+0.28%)
Sep 20, 2004 32.96 32.96 32.71 32.78 685,597 -0.15(-0.45%)
Sep 17, 2004 32.98 32.99 32.86 32.92 1,027,517 +0.02(+0.07%)
Sep 16, 2004 32.74 32.92 32.74 32.90 665,205 +0.20(+0.63%)
Sep 15, 2004 32.85 32.85 32.61 32.70 464,624 -0.09(-0.26%)
Sep 14, 2004 32.91 32.91 32.71 32.78 856,469 -0.07(-0.21%)
Sep 13, 2004 32.91 32.93 32.71 32.85 2,057,847 +0.17(+0.50%)
Sep 10, 2004 32.78 32.78 32.57 32.69 610,709 -0.02(-0.07%)
Sep 09, 2004 32.74 32.78 32.58 32.71 707,044 +0.11(+0.33%)
Sep 08, 2004 32.87 32.87 32.57 32.60 933,643 -0.28(-0.85%)
Sep 07, 2004 32.82 32.94 32.72 32.88 929,600 +0.28(+0.87%)
Sep 03, 2004 32.68 32.71 32.53 32.59 595,063 -0.06(-0.17%)
Sep 02, 2004 32.45 32.65 32.38 32.65 487,653 +0.27(+0.83%)
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.