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 (%)
May 31, 2005 35.31 35.36 35.17 35.22 711,968 -0.10(-0.29%)
May 27, 2005 35.17 35.34 35.17 35.33 454,051 +0.11(+0.31%)
May 26, 2005 35.22 35.26 35.12 35.22 609,462 +0.12(+0.34%)
May 25, 2005 35.11 35.18 34.95 35.10 670,200 -0.13(-0.36%)
May 24, 2005 35.25 35.26 35.10 35.22 670,026 -0.05(-0.13%)
May 23, 2005 35.25 35.33 35.14 35.27 1,080,569 +0.08(+0.23%)
May 20, 2005 35.21 35.22 35.00 35.19 580,573 -0.02(-0.05%)
May 19, 2005 35.28 35.28 35.00 35.21 903,230 +0.06(+0.18%)
May 18, 2005 35.05 35.19 34.98 35.14 1,171,240 +0.34(+0.97%)
May 17, 2005 34.52 34.83 34.37 34.80 768,876 +0.28(+0.80%)
May 16, 2005 34.13 34.53 34.08 34.53 571,349 +0.40(+1.16%)
May 13, 2005 34.30 34.46 33.83 34.13 1,086,486 -0.28(-0.80%)
May 12, 2005 34.87 34.87 34.33 34.41 1,006,431 -0.37(-1.07%)
May 11, 2005 34.79 34.80 34.48 34.78 1,018,265 +0.06(+0.17%)
May 10, 2005 34.88 34.88 34.60 34.72 782,103 -0.23(-0.66%)
May 09, 2005 34.82 34.95 34.65 34.95 600,587 +0.22(+0.63%)
May 06, 2005 35.02 35.04 34.68 34.73 930,205 -0.12(-0.33%)
May 05, 2005 35.05 35.05 34.60 34.85 1,014,785 -0.07(-0.21%)
May 04, 2005 34.67 34.95 34.52 34.92 949,697 +0.43(+1.23%)
May 03, 2005 34.53 34.67 34.33 34.50 721,714 -0.01(-0.02%)
May 02, 2005 34.25 34.51 34.22 34.51 577,788 +0.29(+0.84%)
Apr 29, 2005 33.93 34.25 33.73 34.22 676,987 +0.41(+1.22%)
Apr 28, 2005 34.17 34.17 33.78 33.80 623,211 -0.30(-0.89%)
Apr 27, 2005 33.79 34.22 33.65 34.11 722,062 +0.15(+0.44%)
Apr 26, 2005 34.28 34.30 33.93 33.96 656,277 -0.32(-0.94%)
Apr 25, 2005 34.10 34.28 34.03 34.28 684,993 +0.26(+0.78%)
Apr 22, 2005 34.04 34.11 33.68 34.02 914,368 +0.05(+0.15%)
Apr 21, 2005 33.67 33.96 33.53 33.96 968,840 +0.51(+1.53%)
Apr 20, 2005 33.99 34.01 33.41 33.45 1,432,115 -0.45(-1.32%)
Apr 19, 2005 33.87 33.93 33.69 33.90 1,140,959 +0.22(+0.65%)
Apr 18, 2005 33.22 33.72 33.21 33.68 2,022,261 +0.29(+0.88%)
Apr 15, 2005 33.90 33.96 33.30 33.39 4,714,374 -0.54(-1.59%)
Apr 14, 2005 34.33 34.36 33.87 33.93 914,716 -0.43(-1.25%)
Apr 13, 2005 34.69 34.71 34.24 34.36 560,733 -0.33(-0.94%)
Apr 12, 2005 34.44 34.75 34.17 34.69 727,805 +0.23(+0.67%)
Apr 11, 2005 34.45 34.51 34.33 34.46 638,700 +0.02(+0.07%)
Apr 08, 2005 34.75 34.75 34.39 34.44 547,681 -0.32(-0.93%)
Apr 07, 2005 34.63 34.76 34.49 34.76 759,131 +0.14(+0.40%)
Apr 06, 2005 34.48 34.71 34.48 34.62 680,294 +0.11(+0.33%)
Apr 05, 2005 34.40 34.56 34.39 34.51 572,219 +0.11(+0.33%)
Apr 04, 2005 34.26 34.41 34.13 34.39 1,023,660 +0.06(+0.18%)
Apr 01, 2005 34.76 34.77 34.20 34.33 2,264,166 -0.12(-0.35%)
Mar 31, 2005 34.30 34.48 34.25 34.45 712,316 +0.15(+0.44%)
Mar 30, 2005 33.91 34.30 33.91 34.30 650,534 +0.44(+1.31%)
Mar 29, 2005 34.05 34.26 33.79 33.86 682,904 -0.28(-0.81%)
Mar 28, 2005 34.13 34.23 34.07 34.13 871,904 +0.09(+0.25%)
Mar 24, 2005 34.06 34.25 34.02 34.05 1,129,820 -0.25(-0.74%)
Mar 23, 2005 34.38 34.41 34.14 34.30 981,893 -0.09(-0.27%)
Mar 22, 2005 34.62 34.93 34.34 34.39 1,087,008 -0.34(-0.99%)
Mar 21, 2005 34.85 34.85 34.55 34.73 770,095 -0.12(-0.33%)
Mar 18, 2005 35.05 35.05 34.60 34.85 619,904 -0.10(-0.28%)
Mar 17, 2005 34.80 34.96 34.71 34.95 675,421 +0.13(+0.36%)
Mar 16, 2005 35.22 35.25 34.75 34.82 1,089,445 -0.49(-1.38%)
Mar 15, 2005 35.58 35.65 35.25 35.31 739,291 -0.26(-0.73%)
Mar 14, 2005 35.32 35.57 35.29 35.57 628,780 +0.28(+0.78%)
Mar 11, 2005 35.45 35.51 35.14 35.29 642,703 -0.13(-0.37%)
Mar 10, 2005 35.31 35.45 35.11 35.42 760,523 +0.12(+0.33%)
Mar 09, 2005 35.63 35.68 35.26 35.31 723,628 -0.40(-1.13%)
Mar 08, 2005 35.91 35.91 35.60 35.71 792,545 -0.10(-0.29%)
Mar 07, 2005 35.79 35.87 35.69 35.82 1,007,475 +0.14(+0.40%)
Mar 04, 2005 35.40 35.71 35.36 35.67 938,906 +0.36(+1.03%)
Mar 03, 2005 35.29 35.37 35.05 35.31 571,523 +0.03(+0.08%)
Mar 02, 2005 35.08 35.38 35.08 35.28 647,053 -0.06(-0.16%)
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.