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 (%)
Apr 30, 2004 30.72 30.72 30.49 30.58 426,828 +0.05(+0.15%)
Apr 29, 2004 30.89 30.97 30.38 30.53 738,160 -0.27(-0.89%)
Apr 28, 2004 31.22 31.22 30.72 30.80 595,415 -0.43(-1.37%)
Apr 27, 2004 31.06 31.37 31.03 31.23 567,463 +0.03(+0.09%)
Apr 26, 2004 31.20 31.33 31.07 31.20 477,105 +0.02(+0.05%)
Apr 23, 2004 31.34 31.34 30.95 31.18 495,036 -0.10(-0.31%)
Apr 22, 2004 30.77 31.31 30.72 31.28 500,837 +0.56(+1.83%)
Apr 21, 2004 30.72 30.72 30.46 30.72 628,464 +0.11(+0.37%)
Apr 20, 2004 31.05 31.06 30.58 30.60 543,555 -0.33(-1.07%)
Apr 19, 2004 30.77 30.95 30.75 30.93 576,253 -0.04(-0.13%)
Apr 16, 2004 30.63 31.01 30.63 30.97 426,476 +0.35(+1.15%)
Apr 15, 2004 30.62 30.86 30.44 30.62 610,357 +0.03(+0.09%)
Apr 14, 2004 30.72 30.83 30.43 30.59 630,046 -0.27(-0.87%)
Apr 13, 2004 31.51 31.51 30.73 30.86 852,426 -0.52(-1.65%)
Apr 12, 2004 31.57 31.65 31.32 31.38 611,939 -0.02(-0.07%)
Apr 08, 2004 31.77 31.77 31.29 31.40 730,952 -0.13(-0.42%)
Apr 07, 2004 31.74 31.74 31.44 31.53 860,337 -0.18(-0.56%)
Apr 06, 2004 31.67 31.74 31.60 31.71 611,588 +0.01(+0.04%)
Apr 05, 2004 31.70 31.73 31.54 31.70 679,972 +0.07(+0.23%)
Apr 02, 2004 32.05 32.05 31.51 31.62 1,361,878 -0.07(-0.23%)
Apr 01, 2004 31.60 31.72 31.51 31.70 847,679 +0.24(+0.78%)
Mar 31, 2004 31.35 31.52 31.20 31.45 1,159,187 +0.16(+0.51%)
Mar 30, 2004 31.17 31.29 31.05 31.29 778,592 +0.23(+0.75%)
Mar 29, 2004 30.95 31.13 30.81 31.06 628,816 +0.31(+1.00%)
Mar 26, 2004 30.80 30.86 30.66 30.75 569,749 -0.26(-0.84%)
Mar 25, 2004 30.86 31.06 30.75 31.01 776,483 +0.32(+1.06%)
Mar 24, 2004 30.97 30.97 30.64 30.69 656,415 -0.19(-0.63%)
Mar 23, 2004 31.00 31.04 30.86 30.88 756,794 +0.01(+0.02%)
Mar 22, 2004 31.23 31.25 30.72 30.88 1,142,838 -0.47(-1.51%)
Mar 19, 2004 31.69 31.69 31.30 31.35 561,838 -0.28(-0.90%)
Mar 18, 2004 31.70 31.71 31.37 31.63 520,175 -0.09(-0.29%)
Mar 17, 2004 31.54 31.75 31.51 31.72 738,160 +0.35(+1.12%)
Mar 16, 2004 31.46 31.47 31.16 31.37 715,131 +0.19(+0.62%)
Mar 15, 2004 31.71 31.71 31.12 31.18 1,020,837 -0.46(-1.44%)
Mar 12, 2004 31.49 31.64 31.33 31.63 1,216,144 +0.29(+0.93%)
Mar 11, 2004 31.53 31.86 31.30 31.34 1,110,668 -0.46(-1.45%)
Mar 10, 2004 32.34 32.34 31.76 31.80 844,515 -0.45(-1.39%)
Mar 09, 2004 32.54 32.54 32.19 32.25 789,316 -0.24(-0.75%)
Mar 08, 2004 32.65 32.68 32.48 32.50 811,993 -0.12(-0.37%)
Mar 05, 2004 32.40 32.65 32.34 32.62 657,997 +0.19(+0.60%)
Mar 04, 2004 32.40 32.42 32.27 32.42 887,409 +0.09(+0.28%)
Mar 03, 2004 32.37 32.38 32.14 32.33 626,530 +0.03(+0.09%)
Mar 02, 2004 32.41 32.44 32.24 32.30 877,037 -0.07(-0.21%)
Mar 01, 2004 32.25 32.42 32.23 32.37 823,068 +0.19(+0.58%)
Feb 27, 2004 32.01 32.23 31.96 32.19 662,568 +0.23(+0.71%)
Feb 26, 2004 31.95 31.99 31.80 31.96 637,781 +0.05(+0.16%)
Feb 25, 2004 31.82 31.91 31.75 31.91 721,459 +0.15(+0.47%)
Feb 24, 2004 31.83 31.86 31.63 31.76 751,520 +0.00(+0.00%)
Feb 23, 2004 31.83 31.83 31.64 31.76 632,507 +0.04(+0.13%)
Feb 20, 2004 31.91 31.91 31.57 31.72 563,596 -0.11(-0.34%)
Feb 19, 2004 31.94 32.03 31.82 31.83 682,257 +0.01(+0.02%)
Feb 18, 2004 31.97 31.97 31.74 31.82 878,268 -0.06(-0.20%)
Feb 17, 2004 31.88 31.92 31.78 31.88 908,504 +0.26(+0.83%)
Feb 13, 2004 31.80 31.85 31.55 31.62 701,946 -0.12(-0.38%)
Feb 12, 2004 31.86 31.86 31.69 31.74 922,568 -0.08(-0.25%)
Feb 11, 2004 31.56 31.84 31.45 31.82 901,472 +0.29(+0.92%)
Feb 10, 2004 31.34 31.53 31.26 31.53 895,144 +0.27(+0.86%)
Feb 09, 2004 31.40 31.40 31.25 31.26 818,146 -0.05(-0.16%)
Feb 06, 2004 31.06 31.32 31.00 31.32 945,948 +0.33(+1.06%)
Feb 05, 2004 31.05 31.06 30.89 30.99 873,521 -0.01(-0.02%)
Feb 04, 2004 31.23 31.23 30.92 30.99 642,528 -0.24(-0.76%)
Feb 03, 2004 31.20 31.25 31.07 31.23 669,248 +0.09(+0.29%)
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.