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 (%)
Jul 31, 2008 29.20 29.59 29.10 29.19 1,508,961 -0.34(-1.16%)
Jul 30, 2008 29.30 29.79 28.98 29.53 1,564,929 +0.42(+1.45%)
Jul 29, 2008 29.11 29.13 28.03 29.11 1,898,303 +0.97(+3.44%)
Jul 28, 2008 28.26 28.71 27.87 28.14 1,032,175 -0.32(-1.14%)
Jul 25, 2008 28.79 29.04 28.29 28.47 1,536,788 -0.30(-1.05%)
Jul 24, 2008 29.91 29.91 28.64 28.77 2,387,354 -1.08(-3.62%)
Jul 23, 2008 29.76 30.36 29.44 29.85 1,978,327 +0.25(+0.85%)
Jul 22, 2008 28.19 29.66 27.88 29.60 1,382,989 +1.07(+3.75%)
Jul 21, 2008 28.62 28.98 28.46 28.53 1,349,799 -0.01(-0.02%)
Jul 18, 2008 28.57 28.75 28.14 28.53 1,547,523 +0.11(+0.40%)
Jul 17, 2008 27.47 28.45 27.33 28.42 2,850,405 +1.42(+5.27%)
Jul 16, 2008 25.66 27.12 25.66 27.00 1,655,540 +1.43(+5.61%)
Jul 15, 2008 25.68 26.30 25.10 25.56 3,402,726 -0.46(-1.75%)
Jul 14, 2008 27.28 27.43 26.02 26.02 1,875,283 -1.07(-3.95%)
Jul 11, 2008 26.94 27.49 26.62 27.09 1,097,814 -0.23(-0.85%)
Jul 10, 2008 27.22 27.59 27.03 27.32 2,009,477 +0.05(+0.19%)
Jul 09, 2008 27.95 28.24 27.27 27.27 1,187,099 -0.70(-2.50%)
Jul 08, 2008 26.88 28.01 26.76 27.97 2,685,492 +1.06(+3.93%)
Jul 07, 2008 27.54 27.73 26.59 26.91 1,611,919 -0.52(-1.89%)
Jul 04, 2008 27.85 28.08 27.39 27.43 803,887 +0.00(+0.00%)
Jul 03, 2008 27.85 28.08 27.39 27.43 803,887 -0.31(-1.13%)
Jul 02, 2008 28.28 28.73 27.74 27.74 1,561,525 -0.57(-2.03%)
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.