Indicators

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.47	31.47	31.28	31.45	837,967	+0.01(+0.02%)
Jan 29, 2004	31.60	31.61	31.20	31.44	1,029,404	-0.01(-0.04%)
Jan 28, 2004	31.74	31.92	31.43	31.45	1,367,723	-0.20(-0.64%)
Jan 27, 2004	31.78	31.78	31.64	31.66	1,344,055	-0.07(-0.24%)
Jan 26, 2004	31.60	31.73	31.43	31.73	1,251,295	+0.20(+0.62%)
Jan 23, 2004	31.70	31.76	31.44	31.53	1,048,721	-0.05(-0.16%)
Jan 22, 2004	31.75	31.75	31.55	31.59	967,100	-0.09(-0.27%)
Jan 21, 2004	31.37	31.67	31.28	31.67	859,373	+0.34(+1.10%)
Jan 20, 2004	31.37	31.38	31.20	31.33	1,006,257	+0.06(+0.20%)
Jan 16, 2004	31.32	31.33	31.17	31.26	972,669	+0.09(+0.28%)
Jan 15, 2004	31.29	31.32	30.98	31.18	831,354	+0.15(+0.48%)
Jan 14, 2004	30.97	31.03	30.91	31.03	691,432	+0.18(+0.58%)
Jan 13, 2004	31.06	31.06	30.74	30.85	695,609	-0.16(-0.52%)
Jan 12, 2004	31.00	31.01	30.91	31.01	650,882	+0.10(+0.32%)
Jan 09, 2004	31.09	31.11	30.89	30.91	998,252	-0.21(-0.66%)
Jan 08, 2004	31.09	31.12	30.99	31.12	1,105,282	+0.13(+0.41%)
Jan 07, 2004	31.07	31.07	30.84	30.99	836,575	-0.01(-0.02%)
Jan 06, 2004	31.11	31.11	30.94	31.00	929,161	-0.05(-0.17%)
Jan 05, 2004	31.14	31.18	30.83	31.05	1,099,887	+0.14(+0.46%)

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.