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 (%)
Mar 31, 2008 33.11 33.64 32.96 33.25 1,875,342 +0.12(+0.35%)
Mar 28, 2008 33.75 33.82 33.09 33.14 1,277,865 -0.52(-1.54%)
Mar 27, 2008 34.08 34.30 33.63 33.65 1,009,729 -0.42(-1.23%)
Mar 26, 2008 34.62 34.63 33.92 34.07 1,039,939 -0.67(-1.92%)
Mar 25, 2008 34.78 34.90 34.36 34.74 2,018,195 -0.34(-0.97%)
Mar 24, 2008 34.81 35.54 34.79 35.08 1,724,858 +0.35(+1.01%)
Mar 21, 2008 33.61 34.76 33.61 34.73 1,608,534 +0.00(+0.00%)
Mar 20, 2008 33.61 34.76 33.61 34.73 1,608,534 +1.18(+3.50%)
Mar 19, 2008 34.19 34.60 33.55 33.56 1,468,991 -0.37(-1.08%)
Mar 18, 2008 33.11 33.96 32.98 33.92 1,591,862 +1.23(+3.76%)
Mar 17, 2008 32.23 33.01 32.02 32.70 2,574,655 -0.39(-1.18%)
Mar 14, 2008 34.10 34.23 32.76 33.09 2,036,396 -0.83(-2.46%)
Mar 13, 2008 33.35 34.11 32.85 33.92 1,589,316 +0.18(+0.53%)
Mar 12, 2008 34.30 34.89 33.72 33.74 866,878 -0.47(-1.36%)
Mar 11, 2008 33.30 34.23 33.13 34.21 1,788,851 +1.60(+4.92%)
Mar 10, 2008 32.92 33.18 32.49 32.60 1,623,426 -0.32(-0.98%)
Mar 07, 2008 32.61 33.33 32.48 32.93 2,121,207 +0.07(+0.22%)
Mar 06, 2008 33.47 33.57 32.84 32.86 2,432,597 -0.88(-2.62%)
Mar 05, 2008 33.84 34.18 33.41 33.74 2,446,229 -0.03(-0.10%)
Mar 04, 2008 33.56 33.92 33.18 33.78 1,632,827 -0.05(-0.15%)
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.