Skip to main content
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 (%)
Dec 31, 2008 22.96 23.64 22.96 23.49 1,839,460 +0.53(+2.30%)
Dec 30, 2008 22.55 23.04 22.47 22.96 1,362,438 +0.58(+2.59%)
Dec 29, 2008 22.55 22.60 22.10 22.38 1,944,743 -0.25(-1.11%)
Dec 26, 2008 22.47 22.69 22.36 22.63 1,239,460 +0.21(+0.94%)
Dec 24, 2008 22.46 22.49 22.21 22.42 1,086,332 +0.12(+0.55%)
Dec 23, 2008 22.85 22.94 22.15 22.30 1,524,762 -0.63(-2.76%)
Dec 22, 2008 23.45 23.45 22.55 22.93 1,829,074 -0.32(-1.37%)
Dec 19, 2008 23.52 23.90 23.16 23.25 1,918,367 -0.18(-0.75%)
Dec 18, 2008 23.71 24.01 23.11 23.43 1,598,358 -0.31(-1.29%)
Dec 17, 2008 23.67 24.06 23.53 23.73 1,541,749 -0.21(-0.88%)
Dec 16, 2008 22.99 24.00 22.86 23.94 1,594,457 +1.23(+5.41%)
Dec 15, 2008 23.37 23.37 22.28 22.71 2,282,083 -0.52(-2.25%)
Dec 12, 2008 22.15 23.29 22.08 23.24 1,732,102 +0.49(+2.18%)
Dec 11, 2008 23.60 23.79 22.56 22.74 2,047,718 -1.04(-4.35%)
Dec 10, 2008 23.67 23.99 23.32 23.78 2,897,723 +0.21(+0.89%)
Dec 09, 2008 24.22 24.56 23.46 23.57 1,552,630 -0.82(-3.37%)
Dec 08, 2008 24.31 24.60 23.93 24.39 2,309,409 +0.62(+2.60%)
Dec 05, 2008 22.52 23.80 22.00 23.77 1,635,210 +0.93(+4.06%)
Dec 04, 2008 23.19 23.75 22.38 22.84 1,937,880 -0.47(-2.00%)
Dec 03, 2008 22.43 23.44 22.10 23.31 1,779,908 +0.69(+3.04%)
Dec 02, 2008 22.02 22.68 21.67 22.62 1,490,932 +0.99(+4.58%)
Dec 01, 2008 23.84 24.03 21.58 21.63 1,869,798 -2.79(-11.43%)
Nov 28, 2008 23.89 24.43 23.82 24.43 624,549 +0.40(+1.68%)
Nov 26, 2008 23.00 24.03 22.82 24.02 1,755,059 +0.63(+2.70%)
Nov 25, 2008 23.46 23.53 22.45 23.39 1,882,480 +0.59(+2.59%)
Nov 24, 2008 21.79 23.31 21.47 22.80 2,515,246 +1.44(+6.77%)
Nov 21, 2008 20.77 21.39 19.57 21.35 3,757,041 +0.94(+4.63%)
Nov 20, 2008 21.62 22.23 20.23 20.41 2,707,859 -1.49(-6.80%)
Nov 19, 2008 23.33 23.61 21.88 21.90 1,161,335 -1.53(-6.51%)
Nov 18, 2008 23.31 23.97 22.58 23.43 2,442,327 -0.06(-0.24%)
Nov 17, 2008 23.75 24.27 23.37 23.48 1,237,167 -0.52(-2.18%)
Nov 14, 2008 24.90 25.09 23.83 24.01 1,244,802 -1.12(-4.47%)
Nov 13, 2008 23.39 25.15 22.50 25.13 2,658,807 +1.73(+7.40%)
Nov 12, 2008 24.28 24.41 23.31 23.40 1,231,658 -1.28(-5.19%)
Nov 11, 2008 24.64 25.17 24.26 24.68 913,034 -0.30(-1.21%)
Nov 10, 2008 26.05 26.05 24.65 24.98 1,023,384 -0.50(-1.96%)
Nov 07, 2008 25.03 25.53 24.86 25.48 1,136,453 +0.51(+2.03%)
Nov 06, 2008 26.22 26.35 24.93 24.97 1,673,547 -1.14(-4.36%)
Nov 05, 2008 27.62 27.62 26.08 26.11 1,938,147 -1.61(-5.80%)
Nov 04, 2008 27.63 27.87 27.26 27.72 1,516,724 +0.71(+2.64%)
Nov 03, 2008 26.82 27.13 26.55 27.00 904,869 +0.19(+0.70%)
Oct 31, 2008 25.93 26.92 25.91 26.82 924,357 +0.63(+2.39%)
Oct 30, 2008 26.52 26.52 25.39 26.19 1,427,822 +0.70(+2.74%)
Oct 29, 2008 25.60 26.56 25.28 25.49 1,447,328 -0.18(-0.69%)
Oct 28, 2008 23.98 25.68 23.08 25.67 1,655,313 +2.34(+10.02%)
Oct 27, 2008 23.17 24.35 23.04 23.33 1,076,163 -0.54(-2.25%)
Oct 24, 2008 22.78 24.44 22.75 23.87 1,764,114 -0.74(-2.99%)
Oct 23, 2008 24.81 25.17 23.33 24.60 2,444,364 -0.13(-0.53%)
Oct 22, 2008 25.56 25.66 24.12 24.73 2,202,913 -1.20(-4.63%)
Oct 21, 2008 26.56 26.78 25.93 25.93 1,604,702 -0.67(-2.52%)
Oct 20, 2008 25.97 26.67 25.64 26.61 1,365,713 +0.86(+3.36%)
Oct 17, 2008 25.63 26.91 25.31 25.74 1,753,117 -0.43(-1.63%)
Oct 16, 2008 25.60 26.22 23.91 26.17 2,633,362 +1.05(+4.17%)
Oct 15, 2008 26.47 26.73 25.07 25.12 1,278,261 -1.90(-7.04%)
Oct 14, 2008 27.65 28.44 26.12 27.02 2,593,019 +0.90(+3.45%)
Oct 13, 2008 26.34 26.41 24.69 26.12 2,530,858 +1.85(+7.64%)
Oct 10, 2008 21.84 24.96 21.82 24.27 3,866,151 +0.76(+3.22%)
Oct 09, 2008 26.45 26.59 23.48 23.51 3,806,836 -2.62(-10.02%)
Oct 08, 2008 26.58 27.49 25.91 26.13 3,182,617 -0.89(-3.31%)
Oct 07, 2008 28.83 29.02 27.02 27.02 1,669,372 -1.99(-6.86%)
Oct 06, 2008 29.49 29.51 27.55 29.01 2,716,833 -1.05(-3.48%)
Oct 03, 2008 30.87 31.79 30.06 30.06 2,051,450 -0.47(-1.55%)
Oct 02, 2008 31.53 31.53 30.53 30.53 1,521,954 -1.07(-3.38%)
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.