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 (%)
Oct 31, 2008 26.19 27.20 26.17 27.09 915,095 +0.63(+2.39%)
Oct 30, 2008 26.79 26.79 25.65 26.45 1,413,515 +0.71(+2.75%)
Oct 29, 2008 25.86 26.83 25.54 25.75 1,432,826 -0.18(-0.69%)
Oct 28, 2008 24.23 25.94 23.31 25.93 1,638,727 +2.36(+10.02%)
Oct 27, 2008 23.40 24.60 23.27 23.56 1,065,380 -0.54(-2.25%)
Oct 24, 2008 23.01 24.68 22.98 24.11 1,746,438 -0.74(-2.99%)
Oct 23, 2008 25.06 25.42 23.56 24.85 2,419,872 -0.13(-0.53%)
Oct 22, 2008 25.82 25.92 24.36 24.98 2,180,839 -1.21(-4.63%)
Oct 21, 2008 26.83 27.05 26.20 26.20 1,588,623 -0.68(-2.52%)
Oct 20, 2008 26.23 26.94 25.90 26.87 1,352,029 +0.87(+3.36%)
Oct 17, 2008 25.89 27.18 25.57 26.00 1,735,550 -0.43(-1.63%)
Oct 16, 2008 25.86 26.48 24.15 26.43 2,606,976 +1.06(+4.17%)
Oct 15, 2008 26.74 27.00 25.33 25.37 1,265,453 -1.92(-7.04%)
Oct 14, 2008 27.93 28.73 26.38 27.30 2,567,037 +0.91(+3.45%)
Oct 13, 2008 26.60 26.67 24.94 26.39 2,505,499 +1.87(+7.64%)
Oct 10, 2008 22.06 25.21 22.04 24.51 3,827,412 +0.76(+3.22%)
Oct 09, 2008 26.72 26.86 23.72 23.75 3,768,692 -2.64(-10.02%)
Oct 08, 2008 26.85 27.77 26.17 26.39 3,150,728 -0.90(-3.31%)
Oct 07, 2008 29.12 29.31 27.29 27.29 1,652,645 -2.01(-6.86%)
Oct 06, 2008 29.79 29.81 27.83 29.30 2,689,610 -1.06(-3.48%)
Oct 03, 2008 31.18 32.11 30.36 30.36 2,030,894 -0.48(-1.55%)
Oct 02, 2008 31.84 31.84 30.84 30.84 1,506,704 -1.08(-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.