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 (%)
Sep 30, 2004 32.54 32.67 32.42 32.65 1,038,592 +0.23(+0.70%)
Sep 29, 2004 32.42 32.46 32.23 32.42 584,515 +0.03(+0.09%)
Sep 28, 2004 32.25 32.40 32.10 32.40 909,559 +0.36(+1.12%)
Sep 27, 2004 32.14 32.17 31.94 32.04 573,968 -0.14(-0.42%)
Sep 24, 2004 32.17 32.23 32.05 32.17 589,262 -0.18(-0.54%)
Sep 23, 2004 32.54 32.54 32.32 32.35 862,798 -0.22(-0.68%)
Sep 22, 2004 32.87 32.87 32.51 32.57 685,421 -0.30(-0.90%)
Sep 21, 2004 32.91 32.93 32.71 32.87 769,275 +0.09(+0.28%)
Sep 20, 2004 32.96 32.96 32.71 32.78 685,597 -0.15(-0.45%)
Sep 17, 2004 32.98 32.99 32.86 32.92 1,027,517 +0.02(+0.07%)
Sep 16, 2004 32.74 32.92 32.74 32.90 665,205 +0.20(+0.63%)
Sep 15, 2004 32.85 32.85 32.61 32.70 464,624 -0.09(-0.26%)
Sep 14, 2004 32.91 32.91 32.71 32.78 856,469 -0.07(-0.21%)
Sep 13, 2004 32.91 32.93 32.71 32.85 2,057,847 +0.17(+0.50%)
Sep 10, 2004 32.78 32.78 32.57 32.69 610,709 -0.02(-0.07%)
Sep 09, 2004 32.74 32.78 32.58 32.71 707,044 +0.11(+0.33%)
Sep 08, 2004 32.87 32.87 32.57 32.60 933,643 -0.28(-0.85%)
Sep 07, 2004 32.82 32.94 32.72 32.88 929,600 +0.28(+0.87%)
Sep 03, 2004 32.68 32.71 32.53 32.59 595,063 -0.06(-0.17%)
Sep 02, 2004 32.45 32.65 32.38 32.65 487,653 +0.27(+0.83%)
Sep 01, 2004 32.37 32.48 32.23 32.38 747,652 +0.05(+0.14%)
Aug 31, 2004 32.23 32.34 32.12 32.34 693,859 +0.20(+0.64%)
Aug 30, 2004 32.31 32.34 32.13 32.13 644,285 -0.12(-0.37%)
Aug 27, 2004 32.24 32.28 32.14 32.25 1,285,407 +0.06(+0.19%)
Aug 26, 2004 32.13 32.23 32.11 32.19 600,337 +0.03(+0.11%)
Aug 25, 2004 32.03 32.16 31.83 32.16 930,478 +0.22(+0.68%)
Aug 24, 2004 31.96 31.96 31.76 31.94 617,565 +0.14(+0.45%)
Aug 23, 2004 31.96 31.99 31.75 31.80 604,556 -0.10(-0.32%)
Aug 20, 2004 31.68 31.90 31.60 31.90 660,986 +0.22(+0.68%)
Aug 19, 2004 31.84 31.84 31.57 31.68 517,714 -0.14(-0.45%)
Aug 18, 2004 31.54 31.83 31.47 31.83 936,104 +0.33(+1.05%)
Aug 17, 2004 31.54 31.59 31.43 31.50 883,190 +0.05(+0.14%)
Aug 16, 2004 31.09 31.45 31.02 31.45 856,293 +0.48(+1.54%)
Aug 13, 2004 31.16 31.17 30.83 30.97 893,562 -0.09(-0.29%)
Aug 12, 2004 31.22 31.22 31.01 31.06 690,695 -0.17(-0.53%)
Aug 11, 2004 31.09 31.23 30.88 31.23 576,956 +0.07(+0.22%)
Aug 10, 2004 30.95 31.16 30.91 31.16 592,075 +0.32(+1.03%)
Aug 09, 2004 30.80 30.89 30.72 30.84 848,734 +0.10(+0.33%)
Aug 06, 2004 30.77 31.17 30.66 30.74 2,436,508 -0.38(-1.21%)
Aug 05, 2004 31.51 31.51 31.05 31.12 544,259 -0.38(-1.19%)
Aug 04, 2004 31.43 31.55 31.17 31.49 458,998 +0.06(+0.20%)
Aug 03, 2004 31.63 31.63 31.34 31.43 536,699 -0.10(-0.32%)
Aug 02, 2004 31.17 31.56 31.15 31.53 503,298 +0.20(+0.64%)
Jul 30, 2004 31.43 31.43 31.20 31.33 356,510 -0.03(-0.09%)
Jul 29, 2004 31.29 31.38 31.16 31.36 510,506 +0.22(+0.69%)
Jul 28, 2004 31.14 31.20 30.80 31.14 568,518 +0.07(+0.22%)
Jul 27, 2004 30.93 31.11 30.85 31.08 604,556 +0.28(+0.92%)
Jul 26, 2004 30.92 31.00 30.67 30.79 543,380 -0.03(-0.11%)
Jul 23, 2004 31.09 31.11 30.75 30.83 662,568 -0.16(-0.51%)
Jul 22, 2004 31.17 31.19 30.69 30.99 724,799 -0.13(-0.42%)
Jul 21, 2004 31.67 31.68 31.12 31.12 669,776 -0.46(-1.44%)
Jul 20, 2004 31.39 31.57 31.24 31.57 529,140 +0.26(+0.82%)
Jul 19, 2004 31.32 31.40 31.20 31.32 408,545 +0.09(+0.27%)
Jul 16, 2004 31.43 31.43 31.18 31.23 413,468 +0.01(+0.04%)
Jul 15, 2004 31.34 31.35 31.17 31.22 441,067 -0.01(-0.02%)
Jul 14, 2004 31.20 31.39 31.07 31.22 1,071,641 +0.00(+0.00%)
Jul 13, 2004 31.29 31.30 31.15 31.22 438,430 +0.04(+0.13%)
Jul 12, 2004 31.17 31.29 31.01 31.18 409,776 +0.07(+0.24%)
Jul 09, 2004 31.20 31.20 31.01 31.11 397,822 +0.13(+0.42%)
Jul 08, 2004 31.34 31.34 30.98 30.98 455,658 -0.23(-0.75%)
Jul 07, 2004 31.28 31.31 31.15 31.21 443,880 -0.01(-0.04%)
Jul 06, 2004 31.42 31.42 31.13 31.22 421,027 -0.16(-0.53%)
Jul 02, 2004 31.40 31.49 31.32 31.39 387,626 +0.09(+0.27%)
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.