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 (%)
Jul 30, 2004 31.43 31.43 31.20 31.33 356,510 -0.03(-0.09%)
Jul 29, 2004 31.29 31.38 31.16 31.36 510,506 +0.22(+0.69%)
Jul 28, 2004 31.14 31.20 30.80 31.14 568,518 +0.07(+0.22%)
Jul 27, 2004 30.93 31.11 30.85 31.08 604,556 +0.28(+0.92%)
Jul 26, 2004 30.92 31.00 30.67 30.79 543,380 -0.03(-0.11%)
Jul 23, 2004 31.09 31.11 30.75 30.83 662,568 -0.16(-0.51%)
Jul 22, 2004 31.17 31.19 30.69 30.99 724,799 -0.13(-0.42%)
Jul 21, 2004 31.67 31.68 31.12 31.12 669,776 -0.46(-1.44%)
Jul 20, 2004 31.39 31.57 31.24 31.57 529,140 +0.26(+0.82%)
Jul 19, 2004 31.32 31.40 31.20 31.32 408,545 +0.09(+0.27%)
Jul 16, 2004 31.43 31.43 31.18 31.23 413,468 +0.01(+0.04%)
Jul 15, 2004 31.34 31.35 31.17 31.22 441,067 -0.01(-0.02%)
Jul 14, 2004 31.20 31.39 31.07 31.22 1,071,641 +0.00(+0.00%)
Jul 13, 2004 31.29 31.30 31.15 31.22 438,430 +0.04(+0.13%)
Jul 12, 2004 31.17 31.29 31.01 31.18 409,776 +0.07(+0.24%)
Jul 09, 2004 31.20 31.20 31.01 31.11 397,822 +0.13(+0.42%)
Jul 08, 2004 31.34 31.34 30.98 30.98 455,658 -0.23(-0.75%)
Jul 07, 2004 31.28 31.31 31.15 31.21 443,880 -0.01(-0.04%)
Jul 06, 2004 31.42 31.42 31.13 31.22 421,027 -0.16(-0.53%)
Jul 02, 2004 31.40 31.49 31.32 31.39 387,626 +0.09(+0.27%)
Jul 01, 2004 31.71 31.71 31.21 31.30 553,224 -0.35(-1.11%)
Jun 30, 2004 31.49 31.68 31.41 31.66 591,723 +0.19(+0.61%)
Jun 29, 2004 31.39 31.49 31.36 31.46 535,117 +0.10(+0.33%)
Jun 28, 2004 31.46 31.59 31.30 31.36 404,150 +0.09(+0.27%)
Jun 25, 2004 31.34 31.44 31.20 31.28 463,042 -0.32(-1.03%)
Jun 24, 2004 31.71 31.74 31.57 31.60 919,755 -0.06(-0.18%)
Jun 23, 2004 31.50 31.66 31.37 31.66 513,670 +0.24(+0.78%)
Jun 22, 2004 31.39 31.46 31.21 31.41 378,133 +0.02(+0.05%)
Jun 21, 2004 31.44 31.49 31.32 31.39 361,257 +0.06(+0.18%)
Jun 18, 2004 31.26 31.43 31.18 31.34 320,297 +0.08(+0.25%)
Jun 17, 2004 31.29 31.29 31.06 31.26 368,464 +0.06(+0.18%)
Jun 16, 2004 31.29 31.29 31.14 31.20 1,379,105 -0.03(-0.09%)
Jun 15, 2004 31.28 31.33 31.12 31.23 504,881 +0.24(+0.77%)
Jun 14, 2004 31.34 31.35 30.95 30.99 539,512 -0.37(-1.18%)
Jun 10, 2004 31.34 31.37 31.24 31.36 391,493 +0.16(+0.53%)
Jun 09, 2004 31.33 31.51 31.20 31.20 467,612 -0.27(-0.87%)
Jun 08, 2004 31.54 31.54 31.37 31.47 502,595 -0.02(-0.05%)
Jun 07, 2004 31.34 31.49 31.21 31.49 457,768 +0.38(+1.23%)
Jun 04, 2004 31.23 31.26 31.06 31.10 1,142,135 +0.14(+0.44%)
Jun 03, 2004 31.29 31.29 30.97 30.97 551,993 -0.22(-0.71%)
Jun 02, 2004 31.28 31.32 31.09 31.19 546,544 +0.05(+0.15%)
Jun 01, 2004 31.23 31.23 30.95 31.14 544,083 -0.03(-0.11%)
May 28, 2004 31.17 31.19 31.03 31.18 478,160 +0.09(+0.27%)
May 27, 2004 31.17 31.24 30.92 31.09 611,412 +0.13(+0.40%)
May 26, 2004 30.80 31.03 30.69 30.97 625,475 +0.22(+0.70%)
May 25, 2004 30.38 30.76 30.20 30.75 501,189 +0.40(+1.33%)
May 24, 2004 30.49 30.51 30.18 30.35 486,598 +0.06(+0.19%)
May 21, 2004 30.20 30.44 30.15 30.29 417,335 +0.10(+0.32%)
May 20, 2004 30.15 30.24 30.04 30.19 338,228 +0.15(+0.51%)
May 19, 2004 30.35 30.49 30.03 30.04 738,511 -0.05(-0.17%)
May 18, 2004 30.05 30.14 29.94 30.09 530,195 +0.20(+0.69%)
May 17, 2004 30.10 30.10 29.69 29.89 503,123 -0.28(-0.94%)
May 14, 2004 30.21 30.34 29.93 30.17 500,837 +0.09(+0.28%)
May 13, 2004 30.04 30.29 29.90 30.09 534,766 +0.03(+0.09%)
May 12, 2004 30.01 30.06 29.45 30.06 628,816 +0.16(+0.55%)
May 11, 2004 29.95 30.01 29.81 29.89 668,721 +0.11(+0.38%)
May 10, 2004 29.89 29.98 29.54 29.78 1,185,556 -0.43(-1.41%)
May 07, 2004 30.86 30.89 30.13 30.21 798,633 -0.70(-2.26%)
May 06, 2004 31.09 31.09 30.58 30.91 671,358 -0.15(-0.49%)
May 05, 2004 31.06 31.14 30.97 31.06 468,667 +0.14(+0.46%)
May 04, 2004 30.92 31.10 30.73 30.92 434,914 +0.10(+0.33%)
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.