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 (%)
Apr 30, 2008 34.33 34.75 34.07 34.11 955,929 -0.24(-0.70%)
Apr 29, 2008 34.56 34.64 34.29 34.36 642,245 -0.22(-0.65%)
Apr 28, 2008 34.53 34.82 34.38 34.58 711,005 +0.05(+0.15%)
Apr 25, 2008 34.37 34.64 33.96 34.53 974,343 +0.39(+1.14%)
Apr 24, 2008 33.57 34.41 33.43 34.14 2,069,683 +0.71(+2.13%)
Apr 23, 2008 33.79 33.82 33.28 33.42 918,296 -0.24(-0.70%)
Apr 22, 2008 33.80 33.87 33.53 33.66 1,196,752 -0.34(-1.00%)
Apr 21, 2008 34.42 34.47 33.85 34.00 1,229,014 -0.57(-1.66%)
Apr 18, 2008 34.84 34.99 34.48 34.57 832,456 +0.35(+1.02%)
Apr 17, 2008 33.94 34.34 33.68 34.22 1,022,018 +0.22(+0.64%)
Apr 16, 2008 33.34 34.08 33.33 34.01 794,012 +0.82(+2.46%)
Apr 15, 2008 32.98 33.24 32.90 33.19 732,110 +0.45(+1.39%)
Apr 14, 2008 33.37 33.44 32.73 32.74 1,064,755 -0.69(-2.06%)
Apr 11, 2008 33.71 33.97 33.42 33.42 702,070 -0.45(-1.32%)
Apr 10, 2008 33.79 34.20 33.56 33.87 903,924 +0.05(+0.14%)
Apr 09, 2008 34.46 34.48 33.78 33.83 804,637 -0.52(-1.52%)
Apr 08, 2008 34.44 34.56 34.20 34.35 727,812 -0.27(-0.78%)
Apr 07, 2008 34.86 35.05 34.52 34.62 1,334,149 +0.18(+0.52%)
Apr 04, 2008 34.86 34.86 34.33 34.44 1,362,501 -0.31(-0.89%)
Apr 03, 2008 34.66 34.92 34.41 34.75 1,266,475 +0.01(+0.02%)
Apr 02, 2008 34.90 35.24 34.64 34.75 1,431,078 -0.04(-0.12%)
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.