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 (%)
Jan 31, 2008 35.81 37.46 35.49 37.13 2,487,631 +0.90(+2.49%)
Jan 30, 2008 36.30 37.19 36.15 36.22 2,427,548 -0.18(-0.50%)
Jan 29, 2008 36.14 36.48 35.79 36.41 2,778,344 +0.49(+1.38%)
Jan 28, 2008 34.95 35.92 34.70 35.91 3,756,863 +0.96(+2.74%)
Jan 25, 2008 35.53 35.96 34.75 34.95 2,813,473 -0.41(-1.15%)
Jan 24, 2008 35.30 35.59 34.92 35.36 3,802,672 +0.11(+0.33%)
Jan 23, 2008 32.99 35.41 32.66 35.25 10,069,465 +1.82(+5.45%)
Jan 22, 2008 31.17 34.10 29.22 33.42 9,282,542 -0.06(-0.17%)
Jan 21, 2008 34.09 34.18 33.12 33.48 0 +0.00(+0.00%)
Jan 18, 2008 34.09 34.18 33.12 33.48 4,156,646 -0.40(-1.19%)
Jan 17, 2008 35.21 35.29 33.88 33.88 3,250,856 -1.37(-3.89%)
Jan 16, 2008 34.75 35.70 34.75 35.25 2,472,990 +0.40(+1.14%)
Jan 15, 2008 35.29 35.30 34.80 34.86 2,637,079 -0.82(-2.30%)
Jan 14, 2008 35.76 35.86 35.43 35.68 1,306,450 +0.03(+0.08%)
Jan 11, 2008 35.60 36.12 35.36 35.65 2,110,897 -0.25(-0.70%)
Jan 10, 2008 35.18 36.18 34.96 35.90 2,214,139 +0.59(+1.68%)
Jan 09, 2008 34.97 35.42 34.52 35.31 3,364,436 +0.18(+0.52%)
Jan 08, 2008 36.06 36.29 35.02 35.13 2,286,510 -0.79(-2.21%)
Jan 07, 2008 35.53 36.18 35.45 35.92 2,163,429 +0.50(+1.41%)
Jan 04, 2008 36.01 36.05 35.24 35.42 2,150,690 -0.86(-2.36%)
Jan 03, 2008 36.72 36.79 36.27 36.27 1,188,421 -0.33(-0.89%)
Jan 02, 2008 37.11 37.25 36.49 36.60 1,551,478 -0.45(-1.22%)
Jan 01, 2008 37.13 37.45 37.03 37.06 0 +0.00(+0.00%)
Dec 31, 2007 37.13 37.45 37.03 37.06 1,394,457 -0.23(-0.62%)
Dec 28, 2007 37.68 37.77 37.26 37.29 1,120,177 -0.18(-0.49%)
Dec 27, 2007 37.87 37.91 37.42 37.47 1,094,840 -0.95(-2.47%)
Dec 26, 2007 38.32 38.44 38.18 38.42 995,815 -0.09(-0.24%)
Dec 24, 2007 38.50 38.60 38.34 38.51 673,924 -0.20(-0.50%)
Dec 21, 2007 37.94 38.71 37.76 38.71 1,282,867 +1.06(+2.81%)
Dec 20, 2007 37.68 37.72 37.15 37.65 1,425,372 +0.18(+0.48%)
Dec 19, 2007 37.56 37.84 37.32 37.47 1,040,288 -0.11(-0.29%)
Dec 18, 2007 37.49 37.76 37.14 37.58 1,744,851 +0.26(+0.69%)
Dec 17, 2007 37.51 37.77 37.30 37.32 1,514,054 -0.45(-1.19%)
Dec 14, 2007 38.05 38.27 37.72 37.77 1,455,833 -0.58(-1.51%)
Dec 13, 2007 38.17 38.48 37.93 38.35 1,851,065 -0.31(-0.80%)
Dec 12, 2007 39.42 39.49 37.95 38.66 2,975,264 -0.03(-0.07%)
Dec 11, 2007 39.85 39.99 38.53 38.69 1,759,998 -1.16(-2.91%)
Dec 10, 2007 39.42 39.96 39.37 39.85 1,160,711 +0.49(+1.24%)
Dec 07, 2007 39.62 39.69 39.33 39.36 1,103,216 -0.10(-0.25%)
Dec 06, 2007 38.94 39.64 38.88 39.46 948,304 +0.46(+1.18%)
Dec 05, 2007 38.76 39.05 38.68 39.00 1,379,035 +0.56(+1.47%)
Dec 04, 2007 38.26 38.64 38.23 38.44 1,038,768 -0.24(-0.61%)
Dec 03, 2007 38.79 38.97 38.56 38.67 905,318 -0.06(-0.16%)
Nov 30, 2007 38.95 39.07 38.54 38.73 1,373,686 +0.55(+1.44%)
Nov 29, 2007 38.09 38.33 37.91 38.18 861,819 -0.13(-0.34%)
Nov 28, 2007 37.13 38.38 37.13 38.31 1,437,582 +1.27(+3.43%)
Nov 27, 2007 36.48 37.27 36.48 37.04 1,992,402 +0.59(+1.62%)
Nov 26, 2007 37.32 37.52 36.45 36.45 1,570,477 -0.99(-2.65%)
Nov 23, 2007 36.90 37.59 36.90 37.45 448,167 +0.59(+1.61%)
Nov 21, 2007 36.57 37.40 36.57 36.86 1,808,519 -0.32(-0.87%)
Nov 20, 2007 37.02 37.58 36.68 37.18 2,292,448 +0.17(+0.47%)
Nov 19, 2007 37.60 37.61 37.00 37.00 2,278,132 -0.78(-2.07%)
Nov 16, 2007 37.77 38.06 37.50 37.79 970,671 -0.18(-0.48%)
Nov 15, 2007 38.32 38.45 37.76 37.97 1,472,670 -0.57(-1.49%)
Nov 14, 2007 38.95 39.19 38.35 38.54 2,127,892 -0.27(-0.70%)
Nov 13, 2007 37.93 39.03 37.93 38.81 2,582,147 +0.92(+2.43%)
Nov 12, 2007 38.23 38.56 37.78 37.90 2,095,877 -0.03(-0.09%)
Nov 09, 2007 37.19 38.44 37.19 37.93 1,850,415 +0.15(+0.40%)
Nov 08, 2007 37.35 38.05 37.23 37.78 2,021,974 +0.32(+0.84%)
Nov 07, 2007 37.98 38.31 37.41 37.46 1,716,328 -1.26(-3.26%)
Nov 06, 2007 38.52 38.73 38.11 38.73 1,260,963 +0.49(+1.28%)
Nov 05, 2007 37.83 38.56 37.83 38.24 1,960,093 -0.24(-0.63%)
Nov 02, 2007 38.98 38.98 38.12 38.48 1,691,772 -0.28(-0.73%)
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.