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 31, 2008 23.20 23.87 23.20 23.73 1,821,028 +0.53(+2.30%)
Dec 30, 2008 22.78 23.27 22.70 23.19 1,348,787 +0.59(+2.59%)
Dec 29, 2008 22.78 22.83 22.32 22.60 1,925,257 -0.25(-1.11%)
Dec 26, 2008 22.70 22.92 22.59 22.86 1,227,040 +0.21(+0.94%)
Dec 24, 2008 22.69 22.71 22.44 22.65 1,075,447 +0.12(+0.55%)
Dec 23, 2008 23.08 23.17 22.38 22.52 1,509,483 -0.64(-2.76%)
Dec 22, 2008 23.69 23.69 22.78 23.16 1,810,746 -0.32(-1.37%)
Dec 19, 2008 23.75 24.14 23.39 23.48 1,899,145 -0.18(-0.75%)
Dec 18, 2008 23.95 24.25 23.34 23.66 1,582,342 -0.31(-1.29%)
Dec 17, 2008 23.91 24.31 23.77 23.97 1,526,300 -0.21(-0.88%)
Dec 16, 2008 23.22 24.24 23.09 24.19 1,578,481 +1.24(+5.41%)
Dec 15, 2008 23.60 23.60 22.51 22.94 2,259,217 -0.53(-2.25%)
Dec 12, 2008 22.37 23.52 22.30 23.47 1,714,746 +0.50(+2.18%)
Dec 11, 2008 23.84 24.04 22.79 22.97 2,027,200 -1.05(-4.35%)
Dec 10, 2008 23.91 24.23 23.56 24.02 2,868,688 +0.21(+0.89%)
Dec 09, 2008 24.46 24.81 23.70 23.81 1,537,073 -0.83(-3.37%)
Dec 08, 2008 24.55 24.85 24.17 24.64 2,286,268 +0.62(+2.60%)
Dec 05, 2008 22.75 24.04 22.22 24.01 1,618,825 +0.94(+4.06%)
Dec 04, 2008 23.43 24.00 22.61 23.08 1,918,462 -0.47(-2.00%)
Dec 03, 2008 22.66 23.67 22.32 23.55 1,762,073 +0.70(+3.04%)
Dec 02, 2008 22.24 22.91 21.89 22.85 1,475,993 +1.00(+4.58%)
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.