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 29, 2005 33.59 33.90 33.39 33.87 683,839 +0.41(+1.22%)
Apr 28, 2005 33.82 33.82 33.44 33.47 629,519 -0.30(-0.89%)
Apr 27, 2005 33.45 33.88 33.31 33.77 729,370 +0.15(+0.44%)
Apr 26, 2005 33.94 33.95 33.59 33.62 662,920 -0.32(-0.94%)
Apr 25, 2005 33.76 33.94 33.69 33.94 691,926 +0.26(+0.78%)
Apr 22, 2005 33.70 33.77 33.34 33.68 923,623 +0.05(+0.15%)
Apr 21, 2005 33.33 33.62 33.19 33.62 978,646 +0.51(+1.53%)
Apr 20, 2005 33.65 33.67 33.08 33.12 1,446,610 -0.44(-1.32%)
Apr 19, 2005 33.53 33.59 33.36 33.56 1,152,507 +0.22(+0.65%)
Apr 18, 2005 32.88 33.39 32.88 33.35 2,042,729 +0.29(+0.88%)
Apr 15, 2005 33.56 33.62 32.96 33.06 4,762,090 -0.53(-1.59%)
Apr 14, 2005 33.99 34.02 33.53 33.59 923,974 -0.43(-1.25%)
Apr 13, 2005 34.34 34.36 33.90 34.02 566,409 -0.32(-0.94%)
Apr 12, 2005 34.10 34.40 33.82 34.34 735,171 +0.23(+0.67%)
Apr 11, 2005 34.10 34.16 33.99 34.11 645,164 +0.02(+0.07%)
Apr 08, 2005 34.40 34.40 34.05 34.09 553,224 -0.32(-0.93%)
Apr 07, 2005 34.28 34.42 34.15 34.41 766,814 +0.14(+0.40%)
Apr 06, 2005 34.13 34.36 34.13 34.27 687,179 +0.11(+0.33%)
Apr 05, 2005 34.05 34.21 34.05 34.16 578,011 +0.11(+0.33%)
Apr 04, 2005 33.91 34.06 33.78 34.05 1,034,021 +0.06(+0.18%)
Apr 01, 2005 34.42 34.42 33.86 33.98 2,287,083 -0.12(-0.35%)
Mar 31, 2005 33.95 34.13 33.90 34.10 719,525 +0.15(+0.44%)
Mar 30, 2005 33.57 33.95 33.57 33.95 657,118 +0.44(+1.31%)
Mar 29, 2005 33.70 33.91 33.45 33.52 689,816 -0.27(-0.81%)
Mar 28, 2005 33.79 33.89 33.73 33.79 880,729 +0.09(+0.25%)
Mar 24, 2005 33.72 33.90 33.68 33.70 1,141,256 -0.25(-0.74%)
Mar 23, 2005 34.04 34.06 33.80 33.95 991,831 -0.09(-0.27%)
Mar 22, 2005 34.27 34.58 34.00 34.05 1,098,010 -0.34(-0.99%)
Mar 21, 2005 34.50 34.50 34.20 34.39 777,889 -0.11(-0.33%)
Mar 18, 2005 34.70 34.70 34.26 34.50 626,179 -0.10(-0.28%)
Mar 17, 2005 34.45 34.61 34.36 34.60 682,257 +0.13(+0.36%)
Mar 16, 2005 34.87 34.89 34.40 34.47 1,100,472 -0.48(-1.38%)
Mar 15, 2005 35.22 35.29 34.89 34.96 746,774 -0.26(-0.73%)
Mar 14, 2005 34.97 35.21 34.94 35.21 635,144 +0.27(+0.78%)
Mar 11, 2005 35.09 35.15 34.78 34.94 649,208 -0.13(-0.37%)
Mar 10, 2005 34.96 35.10 34.76 35.07 768,220 +0.11(+0.33%)
Mar 09, 2005 35.27 35.32 34.90 34.96 730,952 -0.40(-1.13%)
Mar 08, 2005 35.55 35.55 35.25 35.35 800,567 -0.10(-0.29%)
Mar 07, 2005 35.43 35.51 35.33 35.46 1,017,672 +0.14(+0.40%)
Mar 04, 2005 35.04 35.35 35.01 35.31 948,410 +0.36(+1.03%)
Mar 03, 2005 34.93 35.02 34.70 34.96 577,308 +0.03(+0.08%)
Mar 02, 2005 34.73 35.02 34.73 34.93 653,603 -0.06(-0.16%)
Mar 01, 2005 34.81 35.00 34.75 34.98 784,569 +0.26(+0.74%)
Feb 28, 2005 34.82 34.85 34.51 34.73 760,837 -0.14(-0.39%)
Feb 25, 2005 34.57 34.86 34.44 34.86 863,149 +0.34(+0.99%)
Feb 24, 2005 34.36 34.52 34.20 34.52 894,792 +0.25(+0.73%)
Feb 23, 2005 34.08 34.30 34.08 34.27 738,335 +0.23(+0.69%)
Feb 22, 2005 34.64 34.64 33.99 34.04 1,198,213 -0.50(-1.45%)
Feb 18, 2005 34.61 34.62 34.42 34.54 667,490 -0.03(-0.10%)
Feb 17, 2005 34.81 34.81 34.53 34.57 871,412 -0.24(-0.69%)
Feb 16, 2005 34.85 34.88 34.65 34.81 886,882 -0.03(-0.10%)
Feb 15, 2005 34.76 34.89 34.72 34.85 917,646 +0.09(+0.26%)
Feb 14, 2005 34.76 34.77 34.60 34.76 1,099,417 +0.11(+0.33%)
Feb 11, 2005 34.52 34.69 34.34 34.64 896,374 +0.12(+0.35%)
Feb 10, 2005 34.51 34.54 34.33 34.52 570,276 +0.16(+0.46%)
Feb 09, 2005 34.64 34.66 34.33 34.36 942,081 -0.24(-0.69%)
Feb 08, 2005 34.65 34.69 34.51 34.60 933,994 -0.01(-0.03%)
Feb 07, 2005 34.67 34.67 34.51 34.61 1,044,042 +0.03(+0.08%)
Feb 04, 2005 34.16 34.59 34.16 34.59 1,103,636 +0.35(+1.03%)
Feb 03, 2005 34.27 34.27 34.08 34.23 715,131 -0.04(-0.12%)
Feb 02, 2005 34.18 34.30 34.07 34.27 889,343 +0.15(+0.45%)
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.