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 (%)
Sep 30, 2008 29.86 30.57 29.47 30.29 2,002,008 +0.62(+2.09%)
Sep 29, 2008 31.46 32.13 29.39 29.67 1,413,893 -2.65(-8.20%)
Sep 26, 2008 31.18 32.32 30.88 32.32 0 +0.52(+1.65%)
Sep 25, 2008 31.29 32.21 31.08 31.79 932,352 +0.48(+1.54%)
Sep 24, 2008 31.94 31.94 31.31 31.31 1,105,559 -0.55(-1.71%)
Sep 23, 2008 32.40 32.89 31.77 31.86 1,939,912 -0.75(-2.30%)
Sep 22, 2008 34.15 34.23 32.48 32.61 1,883,058 -2.09(-6.03%)
Sep 19, 2008 35.55 36.77 30.21 34.70 0 +1.85(+5.63%)
Sep 18, 2008 30.59 33.08 29.75 32.85 2,233,237 +2.42(+7.94%)
Sep 17, 2008 31.08 31.41 30.07 30.43 1,860,376 -1.15(-3.66%)
Sep 16, 2008 30.26 31.64 29.93 31.59 2,203,661 +0.84(+2.74%)
Sep 15, 2008 30.76 31.83 30.63 30.75 1,391,270 -1.06(-3.33%)
Sep 12, 2008 31.18 32.05 31.08 31.80 1,549,891 +0.34(+1.07%)
Sep 11, 2008 30.56 31.50 30.25 31.47 1,600,664 +0.48(+1.56%)
Sep 10, 2008 31.23 31.35 30.43 30.99 1,464,499 -0.02(-0.07%)
Sep 09, 2008 31.86 32.24 31.01 31.01 1,793,380 -1.07(-3.35%)
Sep 08, 2008 31.47 32.42 31.36 32.08 1,696,569 +1.34(+4.34%)
Sep 05, 2008 30.11 30.83 29.72 30.75 0 +0.52(+1.73%)
Sep 04, 2008 30.83 30.93 30.18 30.22 1,126,746 -0.84(-2.71%)
Sep 03, 2008 30.64 31.08 30.48 31.06 1,442,029 +0.44(+1.45%)
Sep 02, 2008 30.35 31.14 30.35 30.62 1,033,286 +0.34(+1.11%)
Aug 29, 2008 30.38 30.53 30.19 30.29 508,862 -0.11(-0.37%)
Aug 28, 2008 29.77 30.43 29.75 30.40 580,481 +0.75(+2.53%)
Aug 27, 2008 29.26 29.79 29.25 29.65 496,166 +0.35(+1.18%)
Aug 26, 2008 29.17 29.45 28.99 29.30 922,192 +0.06(+0.21%)
Aug 25, 2008 29.72 29.77 29.14 29.24 541,314 -0.64(-2.13%)
Aug 22, 2008 29.49 29.88 29.35 29.88 788,616 +0.62(+2.12%)
Aug 21, 2008 29.24 29.41 28.98 29.26 488,511 -0.14(-0.48%)
Aug 20, 2008 29.36 29.49 28.87 29.40 751,515 +0.01(+0.04%)
Aug 19, 2008 29.81 29.81 29.16 29.39 1,060,693 -0.46(-1.53%)
Aug 18, 2008 30.24 30.47 29.77 29.84 712,109 -0.55(-1.82%)
Aug 15, 2008 30.15 30.71 30.12 30.39 0 +0.34(+1.14%)
Aug 14, 2008 29.43 30.17 29.43 30.05 3,476,354 +0.39(+1.30%)
Aug 13, 2008 30.02 30.26 29.36 29.67 1,961,039 -0.55(-1.83%)
Aug 12, 2008 30.85 31.05 30.06 30.22 1,228,624 -0.75(-2.41%)
Aug 11, 2008 30.15 31.23 30.15 30.96 1,139,958 +0.71(+2.33%)
Aug 08, 2008 29.19 30.38 29.19 30.26 1,144,206 +0.91(+3.11%)
Aug 07, 2008 29.88 30.15 29.20 29.34 952,316 -0.82(-2.73%)
Aug 06, 2008 30.02 30.25 29.72 30.17 1,814,564 +0.15(+0.49%)
Aug 05, 2008 29.27 30.10 29.27 30.02 1,750,181 +0.70(+2.39%)
Aug 04, 2008 29.24 29.47 28.81 29.32 718,492 -0.02(-0.06%)
Aug 01, 2008 29.15 29.45 28.88 29.34 1,156,685 +0.15(+0.51%)
Jul 31, 2008 29.20 29.59 29.10 29.19 1,508,961 -0.34(-1.16%)
Jul 30, 2008 29.30 29.79 28.98 29.53 1,564,929 +0.42(+1.45%)
Jul 29, 2008 29.11 29.13 28.03 29.11 1,898,303 +0.97(+3.44%)
Jul 28, 2008 28.26 28.71 27.87 28.14 1,032,175 -0.32(-1.14%)
Jul 25, 2008 28.79 29.04 28.29 28.47 1,536,788 -0.30(-1.05%)
Jul 24, 2008 29.91 29.91 28.64 28.77 2,387,354 -1.08(-3.62%)
Jul 23, 2008 29.76 30.36 29.44 29.85 1,978,327 +0.25(+0.85%)
Jul 22, 2008 28.19 29.66 27.88 29.60 1,382,989 +1.07(+3.75%)
Jul 21, 2008 28.62 28.98 28.46 28.53 1,349,799 -0.01(-0.02%)
Jul 18, 2008 28.57 28.75 28.14 28.53 1,547,523 +0.11(+0.40%)
Jul 17, 2008 27.47 28.45 27.33 28.42 2,850,405 +1.42(+5.27%)
Jul 16, 2008 25.66 27.12 25.66 27.00 1,655,540 +1.43(+5.61%)
Jul 15, 2008 25.68 26.30 25.10 25.56 3,402,726 -0.46(-1.75%)
Jul 14, 2008 27.28 27.43 26.02 26.02 1,875,283 -1.07(-3.95%)
Jul 11, 2008 26.94 27.49 26.62 27.09 1,097,814 -0.23(-0.85%)
Jul 10, 2008 27.22 27.59 27.03 27.32 2,009,477 +0.05(+0.19%)
Jul 09, 2008 27.95 28.24 27.27 27.27 1,187,099 -0.70(-2.50%)
Jul 08, 2008 26.88 28.01 26.76 27.97 2,685,492 +1.06(+3.93%)
Jul 07, 2008 27.54 27.73 26.59 26.91 1,611,919 -0.52(-1.89%)
Jul 04, 2008 27.85 28.08 27.39 27.43 803,887 +0.00(+0.00%)
Jul 03, 2008 27.85 28.08 27.39 27.43 803,887 -0.31(-1.13%)
Jul 02, 2008 28.28 28.73 27.74 27.74 1,561,525 -0.57(-2.03%)
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.