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 (%)
Dec 30, 2005 35.32 35.34 35.09 35.20 934,034 -0.19(-0.54%)
Dec 29, 2005 35.53 35.59 35.38 35.39 520,706 -0.12(-0.34%)
Dec 28, 2005 35.55 35.60 35.45 35.51 528,189 -0.02(-0.06%)
Dec 27, 2005 35.71 35.88 35.49 35.53 718,407 -0.22(-0.61%)
Dec 23, 2005 35.77 35.79 35.69 35.75 416,112 +0.01(+0.02%)
Dec 22, 2005 35.51 35.75 34.92 35.75 517,051 -0.17(-0.48%)
Dec 21, 2005 35.91 36.13 35.83 35.92 682,730 +0.06(+0.18%)
Dec 20, 2005 35.86 35.98 35.80 35.86 488,336 -0.03(-0.08%)
Dec 19, 2005 36.29 36.31 35.88 35.88 794,807 -0.29(-0.79%)
Dec 16, 2005 36.26 36.31 36.12 36.17 503,824 +0.03(+0.08%)
Dec 15, 2005 36.20 36.26 36.07 36.14 755,476 -0.11(-0.30%)
Dec 14, 2005 35.91 36.30 35.91 36.25 520,880 +0.28(+0.78%)
Dec 13, 2005 35.64 36.05 35.64 35.97 572,567 +0.25(+0.71%)
Dec 12, 2005 35.80 35.88 35.51 35.72 583,183 -0.07(-0.19%)
Dec 09, 2005 35.54 35.93 35.54 35.79 1,743,286 +0.16(+0.45%)
Dec 08, 2005 35.68 35.84 35.48 35.63 704,832 -0.03(-0.08%)
Dec 07, 2005 35.91 35.91 35.51 35.65 530,103 -0.24(-0.66%)
Dec 06, 2005 36.00 36.11 35.85 35.89 817,084 -0.05(-0.14%)
Dec 05, 2005 36.03 36.05 35.72 35.94 631,391 -0.13(-0.37%)
Dec 02, 2005 36.03 36.08 35.90 36.07 419,767 +0.03(+0.10%)
Dec 01, 2005 35.84 36.09 35.83 36.04 517,399 +0.36(+1.00%)
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%)
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.