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 (%)
Apr 30, 2008 33.99 34.40 33.73 33.77 965,604 -0.24(-0.70%)
Apr 29, 2008 34.22 34.29 33.94 34.01 648,745 -0.22(-0.65%)
Apr 28, 2008 34.18 34.47 34.04 34.23 718,202 +0.05(+0.15%)
Apr 25, 2008 34.02 34.29 33.62 34.18 984,205 +0.39(+1.14%)
Apr 24, 2008 33.23 34.06 33.09 33.80 2,090,631 +0.71(+2.13%)
Apr 23, 2008 33.45 33.48 32.95 33.09 927,590 -0.23(-0.70%)
Apr 22, 2008 33.47 33.53 33.20 33.32 1,208,865 -0.34(-1.00%)
Apr 21, 2008 34.07 34.13 33.51 33.66 1,241,453 -0.57(-1.66%)
Apr 18, 2008 34.49 34.64 34.13 34.23 840,881 +0.35(+1.02%)
Apr 17, 2008 33.60 34.00 33.35 33.88 1,032,362 +0.22(+0.64%)
Apr 16, 2008 33.00 33.74 32.99 33.66 802,048 +0.81(+2.46%)
Apr 15, 2008 32.65 32.91 32.57 32.86 739,520 +0.45(+1.39%)
Apr 14, 2008 33.04 33.11 32.40 32.41 1,075,532 -0.68(-2.06%)
Apr 11, 2008 33.37 33.63 33.09 33.09 709,176 -0.44(-1.32%)
Apr 10, 2008 33.45 33.86 33.23 33.53 913,073 +0.05(+0.14%)
Apr 09, 2008 34.11 34.13 33.44 33.49 812,781 -0.52(-1.52%)
Apr 08, 2008 34.10 34.21 33.86 34.01 735,178 -0.27(-0.78%)
Apr 07, 2008 34.51 34.69 34.17 34.27 1,347,652 +0.18(+0.52%)
Apr 04, 2008 34.51 34.51 33.99 34.10 1,376,291 -0.31(-0.89%)
Apr 03, 2008 34.31 34.57 34.07 34.40 1,279,293 +0.01(+0.02%)
Apr 02, 2008 34.55 34.89 34.29 34.40 1,445,563 -0.04(-0.12%)
Apr 01, 2008 33.18 34.44 33.08 34.44 1,474,885 +1.52(+4.61%)
Mar 31, 2008 32.78 33.30 32.63 32.92 1,894,323 +0.11(+0.35%)
Mar 28, 2008 33.41 33.48 32.75 32.81 1,290,799 -0.51(-1.54%)
Mar 27, 2008 33.74 33.96 33.29 33.32 1,019,949 -0.42(-1.23%)
Mar 26, 2008 34.27 34.28 33.58 33.73 1,050,465 -0.66(-1.92%)
Mar 25, 2008 34.43 34.55 34.02 34.39 2,038,622 -0.34(-0.97%)
Mar 24, 2008 34.46 35.18 34.44 34.73 1,742,316 +0.35(+1.01%)
Mar 21, 2008 33.28 34.42 33.28 34.38 1,624,815 +0.00(+0.00%)
Mar 20, 2008 33.28 34.42 33.28 34.38 1,624,815 +1.16(+3.50%)
Mar 19, 2008 33.85 34.25 33.21 33.22 1,483,859 -0.36(-1.08%)
Mar 18, 2008 32.78 33.62 32.65 33.58 1,607,974 +1.22(+3.76%)
Mar 17, 2008 31.91 32.68 31.70 32.37 2,600,714 -0.39(-1.18%)
Mar 14, 2008 33.76 33.89 32.44 32.75 2,057,007 -0.82(-2.46%)
Mar 13, 2008 33.02 33.77 32.52 33.58 1,605,402 +0.18(+0.53%)
Mar 12, 2008 33.95 34.54 33.39 33.40 875,652 -0.46(-1.36%)
Mar 11, 2008 32.97 33.89 32.80 33.86 1,806,957 +1.59(+4.92%)
Mar 10, 2008 32.59 32.85 32.16 32.28 1,639,858 -0.32(-0.98%)
Mar 07, 2008 32.28 32.99 32.16 32.60 2,142,677 +0.07(+0.22%)
Mar 06, 2008 33.14 33.24 32.52 32.53 2,457,218 -0.88(-2.62%)
Mar 05, 2008 33.51 33.84 33.07 33.40 2,470,988 -0.03(-0.10%)
Mar 04, 2008 33.22 33.58 32.85 33.44 1,649,354 -0.05(-0.15%)
Mar 03, 2008 33.61 33.68 33.18 33.49 1,394,809 -0.18(-0.54%)
Feb 29, 2008 34.51 34.52 33.54 33.67 1,343,773 -1.10(-3.16%)
Feb 28, 2008 35.29 35.37 34.70 34.77 1,592,166 -0.73(-2.07%)
Feb 27, 2008 35.47 35.92 35.27 35.50 1,321,025 -0.10(-0.29%)
Feb 26, 2008 35.38 35.85 35.22 35.60 1,696,017 +0.16(+0.47%)
Feb 25, 2008 35.05 35.52 34.61 35.44 2,428,752 +0.38(+1.09%)
Feb 22, 2008 34.75 35.06 34.19 35.06 1,927,065 +0.43(+1.25%)
Feb 21, 2008 35.29 35.55 34.60 34.63 1,766,073 -0.65(-1.85%)
Feb 20, 2008 34.79 35.43 34.54 35.28 2,603,588 +0.38(+1.09%)
Feb 19, 2008 35.39 35.60 34.86 34.90 2,460,810 -0.42(-1.18%)
Feb 18, 2008 35.07 35.35 34.70 35.31 0 +0.00(+0.00%)
Feb 15, 2008 35.07 35.35 34.70 35.31 1,979,218 +0.22(+0.63%)
Feb 14, 2008 35.59 35.71 34.98 35.09 1,965,476 -0.49(-1.37%)
Feb 13, 2008 35.84 35.87 35.26 35.58 1,770,900 +0.13(+0.35%)
Feb 12, 2008 35.31 35.78 35.15 35.46 1,622,378 +0.40(+1.15%)
Feb 11, 2008 35.19 35.27 34.76 35.05 2,497,732 -0.28(-0.79%)
Feb 08, 2008 35.56 35.73 34.92 35.33 3,076,889 -0.36(-1.00%)
Feb 07, 2008 35.24 35.92 35.12 35.69 1,745,846 +0.36(+1.01%)
Feb 06, 2008 35.71 36.03 35.27 35.33 1,873,458 -0.28(-0.80%)
Feb 05, 2008 36.23 36.32 35.56 35.62 2,698,663 -1.20(-3.26%)
Feb 04, 2008 37.38 37.38 36.78 36.82 2,376,843 -0.61(-1.63%)
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.