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%)
Oct 01, 2008 30.71 31.95 30.48 31.92 1,678,991 +1.33(+4.34%)
Sep 30, 2008 30.17 30.88 29.77 30.59 1,981,948 +0.63(+2.09%)
Sep 29, 2008 31.78 32.46 29.68 29.97 1,399,726 -2.68(-8.20%)
Sep 26, 2008 31.49 32.64 31.19 32.64 0 +0.53(+1.65%)
Sep 25, 2008 31.60 32.53 31.40 32.11 923,010 +0.49(+1.54%)
Sep 24, 2008 32.26 32.26 31.63 31.63 1,094,481 -0.55(-1.71%)
Sep 23, 2008 32.73 33.22 32.09 32.18 1,920,474 -0.76(-2.30%)
Sep 22, 2008 34.50 34.58 32.81 32.94 1,864,190 -2.11(-6.03%)
Sep 19, 2008 35.91 37.14 30.51 35.05 0 +1.87(+5.63%)
Sep 18, 2008 30.90 33.41 30.05 33.18 2,210,860 +2.44(+7.94%)
Sep 17, 2008 31.40 31.73 30.38 30.74 1,841,735 -1.17(-3.66%)
Sep 16, 2008 30.56 31.97 30.24 31.91 2,181,581 +0.85(+2.74%)
Sep 15, 2008 31.07 32.15 30.94 31.06 1,377,330 -1.07(-3.33%)
Sep 12, 2008 31.49 32.37 31.40 32.13 1,534,361 +0.34(+1.07%)
Sep 11, 2008 30.87 31.82 30.56 31.79 1,584,626 +0.49(+1.56%)
Sep 10, 2008 31.55 31.67 30.74 31.30 1,449,825 -0.02(-0.07%)
Sep 09, 2008 32.18 32.56 31.32 31.32 1,775,411 -1.08(-3.35%)
Sep 08, 2008 31.79 32.75 31.68 32.41 1,679,569 +1.35(+4.34%)
Sep 05, 2008 30.41 31.14 30.02 31.06 0 +0.53(+1.73%)
Sep 04, 2008 31.14 31.24 30.48 30.53 1,115,456 -0.85(-2.71%)
Sep 03, 2008 30.95 31.40 30.79 31.38 1,427,580 +0.45(+1.45%)
Sep 02, 2008 30.66 31.46 30.66 30.93 1,022,933 +0.34(+1.11%)
Aug 29, 2008 30.68 30.84 30.49 30.59 503,764 -0.12(-0.37%)
Aug 28, 2008 30.07 30.74 30.05 30.71 574,665 +0.76(+2.53%)
Aug 27, 2008 29.55 30.10 29.55 29.95 491,195 +0.35(+1.18%)
Aug 26, 2008 29.47 29.75 29.28 29.60 912,951 +0.06(+0.21%)
Aug 25, 2008 30.02 30.07 29.43 29.53 535,890 -0.64(-2.13%)
Aug 22, 2008 29.79 30.18 29.64 30.18 780,714 +0.63(+2.12%)
Aug 21, 2008 29.53 29.71 29.28 29.55 483,616 -0.14(-0.48%)
Aug 20, 2008 29.66 29.79 29.16 29.70 743,985 +0.01(+0.04%)
Aug 19, 2008 30.11 30.11 29.46 29.68 1,050,065 -0.46(-1.52%)
Aug 18, 2008 30.55 30.78 30.07 30.14 704,973 -0.56(-1.82%)
Aug 15, 2008 30.46 31.02 30.43 30.70 0 +0.34(+1.14%)
Aug 14, 2008 29.72 30.48 29.72 30.36 3,441,521 +0.39(+1.30%)
Aug 13, 2008 30.33 30.57 29.66 29.97 1,941,389 -0.56(-1.83%)
Aug 12, 2008 31.17 31.37 30.36 30.52 1,216,313 -0.75(-2.41%)
Aug 11, 2008 30.45 31.55 30.45 31.28 1,128,536 +0.71(+2.33%)
Aug 08, 2008 29.48 30.68 29.48 30.56 1,132,741 +0.92(+3.11%)
Aug 07, 2008 30.18 30.46 29.50 29.64 942,773 -0.83(-2.73%)
Aug 06, 2008 30.32 30.56 30.02 30.47 1,796,382 +0.15(+0.49%)
Aug 05, 2008 29.57 30.41 29.57 30.32 1,732,644 +0.71(+2.39%)
Aug 04, 2008 29.53 29.77 29.10 29.62 711,292 -0.02(-0.06%)
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.