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 (%)
Nov 30, 2004 35.17 35.20 34.96 35.07 832,050 -0.10(-0.28%)
Nov 29, 2004 35.37 35.39 34.91 35.17 2,358,318 -0.09(-0.26%)
Nov 26, 2004 35.19 35.33 35.18 35.26 989,028 +0.07(+0.20%)
Nov 24, 2004 35.00 35.22 35.00 35.19 798,288 +0.11(+0.31%)
Nov 23, 2004 35.13 35.14 34.83 35.08 898,009 +0.06(+0.18%)
Nov 22, 2004 34.73 35.02 34.71 35.02 1,005,387 +0.28(+0.79%)
Nov 19, 2004 34.95 35.03 34.65 34.74 1,187,599 -0.31(-0.89%)
Nov 18, 2004 35.11 35.17 34.95 35.05 946,216 -0.06(-0.16%)
Nov 17, 2004 35.22 35.25 34.94 35.11 2,006,250 +0.20(+0.56%)
Nov 16, 2004 35.19 35.21 34.86 34.91 1,089,793 -0.37(-1.04%)
Nov 15, 2004 35.48 35.50 35.17 35.28 2,191,247 -0.08(-0.23%)
Nov 12, 2004 34.99 35.37 34.82 35.36 5,745,519 +0.41(+1.17%)
Nov 11, 2004 34.82 34.95 34.67 34.95 1,629,121 +0.32(+0.91%)
Nov 10, 2004 34.64 34.75 34.56 34.64 1,162,887 +0.01(+0.02%)
Nov 09, 2004 34.68 34.73 34.59 34.63 845,973 +0.03(+0.08%)
Nov 08, 2004 34.65 34.67 34.52 34.60 792,197 +0.01(+0.02%)
Nov 05, 2004 34.76 34.82 34.46 34.60 2,001,029 -0.07(-0.20%)
Nov 04, 2004 33.90 34.67 33.90 34.67 3,592,385 +0.77(+2.27%)
Nov 03, 2004 33.90 34.04 33.73 33.90 7,537,708 +0.57(+1.71%)
Nov 02, 2004 33.55 33.68 33.24 33.33 1,298,458 -0.14(-0.41%)
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.