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, 2007 42.18 42.22 41.77 41.77 484,137 -0.41(-0.97%)
Apr 27, 2007 42.21 42.24 42.03 42.18 519,814 -0.12(-0.28%)
Apr 26, 2007 42.36 42.39 42.17 42.30 639,891 -0.05(-0.12%)
Apr 25, 2007 42.14 42.40 42.09 42.35 924,326 +0.42(+1.00%)
Apr 24, 2007 41.94 42.03 41.72 41.93 579,242 -0.02(-0.05%)
Apr 23, 2007 42.12 42.18 41.95 41.95 849,965 -0.20(-0.49%)
Apr 20, 2007 41.86 42.16 41.86 42.16 408,194 +0.34(+0.82%)
Apr 19, 2007 41.61 41.84 41.55 41.82 848,578 -0.05(-0.12%)
Apr 18, 2007 41.74 41.95 41.64 41.87 533,183 +0.18(+0.44%)
Apr 17, 2007 41.64 41.74 41.55 41.69 631,101 +0.05(+0.11%)
Apr 16, 2007 41.39 41.69 41.39 41.64 772,264 +0.41(+0.99%)
Apr 13, 2007 40.95 41.23 40.95 41.23 685,235 +0.28(+0.69%)
Apr 12, 2007 40.92 40.96 40.70 40.95 506,990 +0.02(+0.04%)
Apr 11, 2007 41.30 41.32 40.88 40.93 473,589 -0.31(-0.76%)
Apr 10, 2007 41.18 41.26 41.10 41.24 355,807 +0.14(+0.33%)
Apr 09, 2007 41.24 41.24 41.08 41.10 364,421 -0.02(-0.06%)
Apr 05, 2007 41.04 41.18 40.96 41.13 384,929 +0.01(+0.03%)
Apr 04, 2007 41.16 41.26 40.97 41.12 600,812 +0.04(+0.10%)
Apr 03, 2007 40.81 41.16 40.81 41.08 426,476 +0.27(+0.66%)
Apr 02, 2007 40.79 40.81 40.50 40.81 474,117 +0.16(+0.41%)
Mar 30, 2007 40.77 40.88 40.22 40.64 520,526 -0.09(-0.21%)
Mar 29, 2007 40.70 40.79 40.45 40.73 400,459 +0.20(+0.51%)
Mar 28, 2007 40.72 40.75 40.45 40.52 891,804 -0.34(-0.84%)
Mar 27, 2007 40.84 40.87 40.70 40.87 550,587 -0.04(-0.10%)
Mar 26, 2007 40.93 40.99 40.60 40.91 780,350 -0.04(-0.10%)
Mar 23, 2007 40.87 41.00 40.79 40.95 644,285 -0.20(-0.50%)
Mar 22, 2007 41.24 41.29 41.04 41.15 574,144 -0.10(-0.23%)
Mar 21, 2007 40.64 41.64 40.51 41.25 657,997 +0.58(+1.43%)
Mar 20, 2007 40.27 40.67 40.20 40.67 1,328,477 +0.43(+1.06%)
Mar 19, 2007 40.08 40.31 40.00 40.24 508,572 +0.37(+0.93%)
Mar 16, 2007 40.12 40.21 39.82 39.87 541,973 -0.20(-0.50%)
Mar 15, 2007 39.80 40.10 39.73 40.07 574,847 +0.27(+0.67%)
Mar 14, 2007 39.71 39.80 39.09 39.80 919,228 +0.23(+0.59%)
Mar 13, 2007 40.37 40.20 39.53 39.57 905,516 -0.80(-1.97%)
Mar 12, 2007 40.13 40.41 40.12 40.37 532,480 +0.10(+0.25%)
Mar 09, 2007 40.33 40.33 40.08 40.26 893,913 +0.13(+0.31%)
Mar 08, 2007 40.15 40.25 39.97 40.14 619,850 +0.29(+0.73%)
Mar 07, 2007 39.99 40.08 39.82 39.85 607,896 -0.15(-0.37%)
Mar 06, 2007 39.79 40.09 39.57 40.00 933,115 +0.67(+1.71%)
Mar 05, 2007 39.69 39.91 39.32 39.32 1,064,082 -0.59(-1.48%)
Mar 02, 2007 40.22 40.36 39.92 39.92 934,522 -0.49(-1.22%)
Mar 01, 2007 39.84 40.52 39.65 40.41 1,024,393 +0.03(+0.07%)
Feb 28, 2007 40.36 40.62 40.01 40.38 1,283,825 +0.25(+0.62%)
Feb 27, 2007 41.16 41.20 39.95 40.13 2,093,709 -1.31(-3.17%)
Feb 26, 2007 41.54 41.71 41.36 41.45 499,689 +0.12(+0.29%)
Feb 23, 2007 41.38 41.46 41.18 41.33 331,020 -0.09(-0.21%)
Feb 22, 2007 41.59 41.67 41.27 41.41 596,645 -0.09(-0.22%)
Feb 21, 2007 41.58 41.58 41.40 41.50 541,622 -0.12(-0.29%)
Feb 20, 2007 41.50 41.65 41.32 41.62 440,716 +0.17(+0.41%)
Feb 16, 2007 41.40 41.45 41.30 41.45 368,288 +0.00(+0.00%)
Feb 15, 2007 41.53 41.53 41.38 41.45 1,222,649 -0.02(-0.05%)
Feb 14, 2007 41.41 41.57 41.33 41.47 583,489 +0.14(+0.34%)
Feb 13, 2007 41.07 41.34 41.01 41.33 1,621,411 +0.36(+0.89%)
Feb 12, 2007 41.03 41.05 40.89 40.97 447,081 -0.03(-0.08%)
Feb 09, 2007 41.27 41.30 40.88 41.00 621,608 -0.17(-0.41%)
Feb 08, 2007 41.21 41.21 40.98 41.17 561,662 -0.04(-0.10%)
Feb 07, 2007 41.21 41.22 41.09 41.21 566,057 +0.10(+0.24%)
Feb 06, 2007 41.03 41.14 40.97 41.12 701,594 +0.11(+0.28%)
Feb 05, 2007 40.99 41.01 40.79 41.00 666,963 +0.02(+0.04%)
Feb 02, 2007 41.00 41.01 40.90 40.99 585,570 +0.09(+0.21%)
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.