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 29, 2006 40.55 40.55 40.21 40.23 572,034 -0.23(-0.58%)
Dec 28, 2006 40.63 40.66 40.47 40.47 1,628,733 -0.17(-0.42%)
Dec 27, 2006 40.47 40.65 40.44 40.64 748,004 +0.26(+0.63%)
Dec 26, 2006 40.02 40.39 40.02 40.38 924,853 +0.36(+0.90%)
Dec 22, 2006 40.18 40.29 40.00 40.02 548,829 -0.11(-0.28%)
Dec 21, 2006 40.30 40.34 40.07 40.14 914,305 -0.09(-0.21%)
Dec 20, 2006 40.27 40.29 40.17 40.22 698,078 -0.24(-0.59%)
Dec 19, 2006 40.36 40.50 40.25 40.46 480,269 +0.11(+0.28%)
Dec 18, 2006 40.62 40.62 40.30 40.35 535,117 -0.11(-0.27%)
Dec 15, 2006 40.62 40.67 40.44 40.46 645,868 -0.05(-0.11%)
Dec 14, 2006 40.29 40.51 40.25 40.50 408,194 +0.26(+0.65%)
Dec 13, 2006 40.36 40.38 40.18 40.24 758,200 +0.02(+0.06%)
Dec 12, 2006 40.08 40.22 39.96 40.22 967,044 +0.09(+0.21%)
Dec 11, 2006 39.94 40.14 39.94 40.13 1,188,193 +0.22(+0.54%)
Dec 08, 2006 39.99 40.02 39.79 39.92 303,948 -0.04(-0.10%)
Dec 07, 2006 40.21 40.25 39.93 39.96 465,503 -0.20(-0.51%)
Dec 06, 2006 40.18 40.20 40.07 40.16 621,081 -0.06(-0.14%)
Dec 05, 2006 40.10 40.22 39.99 40.22 447,044 +0.22(+0.54%)
Dec 04, 2006 39.79 40.08 39.79 40.00 494,509 +0.28(+0.70%)
Dec 01, 2006 39.60 39.80 39.44 39.72 747,477 +0.03(+0.09%)
Nov 30, 2006 39.79 39.82 39.53 39.69 662,568 -0.02(-0.04%)
Nov 29, 2006 39.41 39.75 39.35 39.71 846,273 +0.43(+1.10%)
Nov 28, 2006 39.14 39.35 39.08 39.27 670,127 +0.11(+0.28%)
Nov 27, 2006 39.59 39.59 39.14 39.17 763,650 -0.43(-1.08%)
Nov 24, 2006 39.49 39.68 39.47 39.59 217,105 -0.06(-0.16%)
Nov 22, 2006 39.75 39.76 39.55 39.65 441,946 +0.01(+0.01%)
Nov 21, 2006 39.88 39.88 39.60 39.65 505,056 -0.20(-0.51%)
Nov 20, 2006 39.87 39.92 39.76 39.85 537,754 -0.02(-0.06%)
Nov 17, 2006 39.79 39.88 39.68 39.88 532,129 -0.03(-0.07%)
Nov 16, 2006 39.79 39.91 39.71 39.90 486,950 +0.20(+0.50%)
Nov 15, 2006 39.69 39.75 39.59 39.71 727,612 +0.03(+0.07%)
Nov 14, 2006 39.56 39.69 39.33 39.68 541,973 +0.15(+0.37%)
Nov 13, 2006 39.40 39.61 39.35 39.53 431,926 +0.09(+0.23%)
Nov 10, 2006 39.34 39.44 39.27 39.44 420,851 +0.09(+0.22%)
Nov 09, 2006 39.53 39.53 39.26 39.35 628,991 -0.18(-0.46%)
Nov 08, 2006 39.22 39.58 39.17 39.53 621,960 +0.15(+0.39%)
Nov 07, 2006 39.32 39.47 39.28 39.38 642,703 +0.14(+0.35%)
Nov 06, 2006 39.06 39.31 38.98 39.24 622,487 +0.32(+0.83%)
Nov 03, 2006 39.11 39.13 38.81 38.92 595,766 -0.02(-0.04%)
Nov 02, 2006 38.99 39.02 38.86 38.94 479,215 -0.11(-0.28%)
Nov 01, 2006 39.24 39.30 38.97 39.05 1,069,356 -0.01(-0.01%)
Oct 31, 2006 39.19 39.21 38.97 39.05 522,987 -0.03(-0.09%)
Oct 30, 2006 39.13 39.17 38.97 39.09 954,738 +0.01(+0.01%)
Oct 27, 2006 39.16 39.18 38.99 39.08 730,776 -0.16(-0.42%)
Oct 26, 2006 39.34 39.35 39.05 39.24 481,852 +0.04(+0.10%)
Oct 25, 2006 39.07 39.22 39.05 39.20 620,377 +0.14(+0.35%)
Oct 24, 2006 38.98 39.07 38.85 39.07 631,804 +0.05(+0.12%)
Oct 23, 2006 38.80 39.06 38.71 39.02 1,607,111 +0.18(+0.47%)
Oct 20, 2006 38.85 38.85 38.68 38.84 464,096 +0.03(+0.09%)
Oct 19, 2006 38.71 38.81 38.65 38.81 1,559,998 +0.04(+0.10%)
Oct 18, 2006 38.31 38.82 38.31 38.77 678,917 +0.18(+0.47%)
Oct 17, 2006 38.52 38.65 38.45 38.58 727,788 -0.02(-0.04%)
Oct 16, 2006 38.57 38.62 38.52 38.60 684,015 -0.01(-0.03%)
Oct 13, 2006 38.49 38.62 38.47 38.61 472,183 +0.14(+0.37%)
Oct 12, 2006 38.39 38.52 38.31 38.47 649,032 +0.20(+0.52%)
Oct 11, 2006 38.17 38.33 38.08 38.27 469,546 +0.02(+0.06%)
Oct 10, 2006 38.17 38.25 38.09 38.25 744,664 +0.15(+0.39%)
Oct 09, 2006 38.11 38.16 37.91 38.10 435,442 +0.05(+0.12%)
Oct 06, 2006 38.19 38.20 37.98 38.06 485,016 -0.19(-0.51%)
Oct 05, 2006 38.23 38.25 38.09 38.25 664,326 +0.11(+0.28%)
Oct 04, 2006 37.91 38.18 37.77 38.14 957,551 +0.34(+0.90%)
Oct 03, 2006 37.86 38.02 37.70 37.80 525,976 +0.02(+0.05%)
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.