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, 2004 35.42 35.45 35.25 35.28 654,015 -0.10(-0.29%)
Dec 30, 2004 35.42 35.42 35.31 35.38 548,725 +0.00(+0.00%)
Dec 29, 2004 35.40 35.40 35.21 35.38 652,274 +0.10(+0.28%)
Dec 28, 2004 35.13 35.29 35.07 35.29 679,250 +0.20(+0.56%)
Dec 27, 2004 35.25 35.34 35.03 35.09 658,018 -0.18(-0.52%)
Dec 23, 2004 35.33 35.33 35.20 35.27 1,489,198 -0.22(-0.63%)
Dec 22, 2004 35.45 35.60 35.37 35.50 1,597,099 +0.13(+0.36%)
Dec 21, 2004 35.16 35.37 35.05 35.37 1,074,130 +0.35(+1.00%)
Dec 20, 2004 35.00 35.21 34.95 35.02 891,570 +0.00(+0.00%)
Dec 17, 2004 35.04 35.20 34.80 35.02 867,379 -0.20(-0.57%)
Dec 16, 2004 35.25 35.33 35.02 35.22 1,050,810 -0.09(-0.24%)
Dec 15, 2004 35.05 35.31 34.99 35.31 869,293 +0.26(+0.75%)
Dec 14, 2004 34.99 35.07 34.88 35.05 892,266 +0.15(+0.43%)
Dec 13, 2004 34.61 34.90 34.59 34.90 715,274 +0.37(+1.08%)
Dec 10, 2004 34.45 34.55 34.30 34.52 1,068,387 +0.07(+0.22%)
Dec 09, 2004 34.51 34.52 34.15 34.45 954,743 -0.05(-0.15%)
Dec 08, 2004 34.59 34.59 34.33 34.50 1,003,647 +0.07(+0.20%)
Dec 07, 2004 35.05 35.05 34.43 34.43 942,561 -0.52(-1.48%)
Dec 06, 2004 34.91 35.17 34.82 34.95 1,056,031 -0.13(-0.36%)
Dec 03, 2004 35.22 35.27 34.94 35.07 1,044,370 -0.18(-0.52%)
Dec 02, 2004 35.31 35.31 35.11 35.26 3,875,188 -0.02(-0.05%)
Dec 01, 2004 35.22 35.27 35.01 35.27 1,055,857 +0.21(+0.59%)
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%)
Nov 01, 2004 33.56 33.56 33.35 33.47 1,318,820 -0.05(-0.14%)
Oct 29, 2004 33.34 33.51 33.28 33.51 446,742 +0.18(+0.55%)
Oct 28, 2004 33.32 33.38 33.09 33.33 499,474 +0.00(+0.00%)
Oct 27, 2004 33.04 33.33 32.86 33.33 915,064 +0.34(+1.03%)
Oct 26, 2004 32.84 32.99 32.58 32.99 683,252 +0.32(+0.97%)
Oct 25, 2004 32.47 32.71 32.47 32.67 850,498 +0.05(+0.14%)
Oct 22, 2004 32.84 32.86 32.59 32.63 480,330 -0.15(-0.46%)
Oct 21, 2004 32.75 32.83 32.53 32.78 643,921 +0.08(+0.25%)
Oct 20, 2004 32.72 32.72 32.41 32.70 808,904 -0.03(-0.09%)
Oct 19, 2004 33.24 33.26 32.69 32.72 743,816 -0.42(-1.27%)
Oct 18, 2004 33.18 33.18 32.91 33.14 491,816 +0.00(+0.00%)
Oct 15, 2004 32.89 33.22 32.75 33.14 653,667 +0.40(+1.21%)
Oct 14, 2004 33.07 33.07 32.68 32.75 520,706 -0.24(-0.73%)
Oct 13, 2004 33.48 33.49 32.81 32.99 829,440 -0.35(-1.05%)
Oct 12, 2004 33.29 33.35 33.10 33.34 605,112 +0.01(+0.02%)
Oct 11, 2004 33.41 33.44 33.30 33.33 479,112 +0.04(+0.12%)
Oct 08, 2004 33.40 33.43 33.21 33.29 895,572 -0.10(-0.31%)
Oct 07, 2004 33.70 33.70 33.37 33.40 1,029,404 -0.30(-0.90%)
Oct 06, 2004 33.50 33.72 33.42 33.70 533,932 +0.25(+0.74%)
Oct 05, 2004 33.50 33.52 33.36 33.45 647,750 -0.03(-0.10%)
Oct 04, 2004 33.59 33.59 33.40 33.49 921,677 +0.18(+0.55%)
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.