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 (%)
May 31, 2005 34.96 35.00 34.81 34.87 719,174 -0.10(-0.29%)
May 27, 2005 34.81 34.98 34.81 34.97 458,647 +0.11(+0.31%)
May 26, 2005 34.87 34.90 34.77 34.86 615,631 +0.12(+0.34%)
May 25, 2005 34.76 34.82 34.60 34.75 676,983 -0.13(-0.36%)
May 24, 2005 34.90 34.91 34.75 34.87 676,807 -0.05(-0.13%)
May 23, 2005 34.90 34.98 34.78 34.92 1,091,506 +0.08(+0.23%)
May 20, 2005 34.85 34.87 34.65 34.84 586,449 -0.02(-0.05%)
May 19, 2005 34.93 34.93 34.65 34.85 912,372 +0.06(+0.18%)
May 18, 2005 34.69 34.84 34.63 34.79 1,183,095 +0.34(+0.97%)
May 17, 2005 34.18 34.48 34.03 34.46 776,659 +0.27(+0.80%)
May 16, 2005 33.79 34.18 33.74 34.18 577,132 +0.39(+1.16%)
May 13, 2005 33.95 34.12 33.49 33.79 1,097,483 -0.27(-0.80%)
May 12, 2005 34.52 34.52 33.99 34.06 1,016,618 -0.37(-1.07%)
May 11, 2005 34.44 34.45 34.13 34.43 1,028,572 +0.06(+0.17%)
May 10, 2005 34.53 34.53 34.26 34.38 790,019 -0.23(-0.66%)
May 09, 2005 34.47 34.60 34.30 34.60 606,665 +0.22(+0.63%)
May 06, 2005 34.67 34.69 34.33 34.39 939,620 -0.11(-0.33%)
May 05, 2005 34.69 34.70 34.25 34.50 1,025,056 -0.07(-0.21%)
May 04, 2005 34.32 34.60 34.17 34.57 959,309 +0.42(+1.23%)
May 03, 2005 34.18 34.32 33.99 34.15 729,018 -0.01(-0.02%)
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.