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 (%)
Nov 30, 2005 36.09 36.11 35.65 35.68 901,141 -0.33(-0.91%)
Nov 29, 2005 35.97 36.19 35.91 36.01 1,961,175 +0.14(+0.40%)
Nov 28, 2005 36.09 36.15 35.87 35.87 555,164 -0.29(-0.81%)
Nov 25, 2005 36.13 36.19 36.06 36.16 240,861 +0.04(+0.11%)
Nov 23, 2005 35.97 36.22 35.91 36.12 1,958,565 +0.19(+0.53%)
Nov 22, 2005 35.83 35.96 35.64 35.93 751,125 +0.10(+0.29%)
Nov 21, 2005 35.63 35.85 35.61 35.83 599,194 +0.18(+0.50%)
Nov 18, 2005 35.56 35.69 35.40 35.65 897,661 +0.18(+0.52%)
Nov 17, 2005 35.25 35.49 35.17 35.46 1,243,464 +0.29(+0.82%)
Nov 16, 2005 35.32 35.34 35.09 35.18 590,667 -0.06(-0.16%)
Nov 15, 2005 35.40 35.50 35.16 35.23 608,418 -0.18(-0.50%)
Nov 14, 2005 35.53 35.54 35.36 35.41 417,330 -0.13(-0.36%)
Nov 11, 2005 35.54 35.56 35.37 35.54 489,902 +0.03(+0.10%)
Nov 10, 2005 35.25 35.54 34.98 35.50 1,166,367 +0.30(+0.87%)
Nov 09, 2005 35.03 35.36 35.00 35.20 437,518 +0.12(+0.34%)
Nov 08, 2005 35.10 35.19 34.96 35.08 726,586 -0.09(-0.25%)
Nov 07, 2005 35.21 35.32 34.91 35.17 583,532 +0.00(+0.00%)
Nov 04, 2005 35.30 35.34 35.02 35.17 449,526 -0.05(-0.13%)
Nov 03, 2005 35.94 35.94 35.11 35.21 5,318,964 -0.08(-0.23%)
Nov 02, 2005 35.08 35.31 34.99 35.29 574,482 +0.20(+0.57%)
Nov 01, 2005 35.19 35.22 35.00 35.09 617,120 -0.10(-0.29%)
Oct 31, 2005 35.05 35.33 35.05 35.19 1,254,950 +0.22(+0.64%)
Oct 28, 2005 34.46 34.97 34.46 34.97 669,678 +0.53(+1.53%)
Oct 27, 2005 34.76 34.76 34.39 34.44 2,403,915 -0.30(-0.86%)
Oct 26, 2005 34.68 35.02 34.59 34.74 910,713 -0.07(-0.20%)
Oct 25, 2005 34.74 34.98 34.58 34.81 837,619 -0.03(-0.10%)
Oct 24, 2005 34.46 34.84 34.39 34.84 1,076,218 +0.64(+1.86%)
Oct 21, 2005 34.05 34.36 34.00 34.21 799,158 +0.16(+0.47%)
Oct 20, 2005 34.42 34.56 33.87 34.05 1,613,458 -0.38(-1.10%)
Oct 19, 2005 33.92 34.42 33.71 34.42 1,682,897 +0.33(+0.98%)
Oct 18, 2005 34.48 34.48 34.06 34.09 768,006 -0.40(-1.17%)
Oct 17, 2005 34.56 34.59 34.30 34.49 890,351 +0.19(+0.55%)
Oct 14, 2005 34.07 34.30 33.86 34.30 866,683 +0.41(+1.22%)
Oct 13, 2005 34.00 34.05 33.59 33.89 3,175,402 -0.18(-0.52%)
Oct 12, 2005 34.33 34.51 33.90 34.07 1,337,790 -0.26(-0.75%)
Oct 11, 2005 34.54 34.63 34.30 34.33 1,014,089 -0.20(-0.58%)
Oct 10, 2005 34.91 34.91 34.44 34.53 812,211 -0.36(-1.04%)
Oct 07, 2005 34.83 35.00 34.78 34.89 905,840 +0.14(+0.40%)
Oct 06, 2005 34.91 35.07 34.44 34.75 1,796,018 -0.16(-0.46%)
Oct 05, 2005 35.38 35.46 34.91 34.91 947,434 -0.63(-1.76%)
Oct 04, 2005 36.00 36.05 35.54 35.54 1,125,296 -0.37(-1.04%)
Oct 03, 2005 35.77 36.00 35.77 35.91 795,503 +0.13(+0.35%)
Sep 30, 2005 35.86 35.87 35.71 35.79 887,741 -0.07(-0.21%)
Sep 29, 2005 35.60 35.88 35.34 35.86 1,385,997 +0.30(+0.84%)
Sep 28, 2005 35.64 35.80 35.41 35.56 726,412 +0.02(+0.06%)
Sep 27, 2005 35.59 35.64 35.39 35.54 708,139 -0.01(-0.03%)
Sep 26, 2005 35.80 35.80 35.45 35.55 1,018,788 -0.01(-0.02%)
Sep 23, 2005 35.56 35.64 35.32 35.56 928,987 -0.18(-0.50%)
Sep 22, 2005 35.51 35.75 35.45 35.73 1,262,085 +0.02(+0.05%)
Sep 21, 2005 36.17 36.20 35.69 35.72 1,312,033 -0.49(-1.36%)
Sep 20, 2005 36.48 36.59 36.12 36.21 903,404 -0.27(-0.74%)
Sep 19, 2005 36.56 36.63 36.37 36.48 528,363 -0.18(-0.49%)
Sep 16, 2005 36.43 36.69 36.40 36.66 522,098 +0.32(+0.89%)
Sep 15, 2005 36.41 36.42 36.23 36.34 251,477 +0.00(+0.00%)
Sep 14, 2005 36.41 36.49 36.29 36.34 471,106 -0.07(-0.19%)
Sep 13, 2005 36.59 36.64 36.37 36.41 688,821 -0.30(-0.83%)
Sep 12, 2005 36.76 36.77 36.61 36.71 597,280 -0.05(-0.14%)
Sep 09, 2005 36.59 36.77 36.50 36.76 530,626 +0.28(+0.77%)
Sep 08, 2005 36.49 36.60 36.41 36.48 448,308 -0.14(-0.39%)
Sep 07, 2005 36.55 36.63 36.46 36.63 658,540 +0.09(+0.24%)
Sep 06, 2005 36.42 36.59 36.31 36.54 785,584 +0.29(+0.79%)
Sep 02, 2005 36.29 36.42 36.21 36.25 520,358 -0.07(-0.21%)
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.