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 31, 2008 23.20 23.87 23.20 23.73 1,821,028 +0.53(+2.30%)
Dec 30, 2008 22.78 23.27 22.70 23.19 1,348,787 +0.59(+2.59%)
Dec 29, 2008 22.78 22.83 22.32 22.60 1,925,257 -0.25(-1.11%)
Dec 26, 2008 22.70 22.92 22.59 22.86 1,227,040 +0.21(+0.94%)
Dec 24, 2008 22.69 22.71 22.44 22.65 1,075,447 +0.12(+0.55%)
Dec 23, 2008 23.08 23.17 22.38 22.52 1,509,483 -0.64(-2.76%)
Dec 22, 2008 23.69 23.69 22.78 23.16 1,810,746 -0.32(-1.37%)
Dec 19, 2008 23.75 24.14 23.39 23.48 1,899,145 -0.18(-0.75%)
Dec 18, 2008 23.95 24.25 23.34 23.66 1,582,342 -0.31(-1.29%)
Dec 17, 2008 23.91 24.31 23.77 23.97 1,526,300 -0.21(-0.88%)
Dec 16, 2008 23.22 24.24 23.09 24.19 1,578,481 +1.24(+5.41%)
Dec 15, 2008 23.60 23.60 22.51 22.94 2,259,217 -0.53(-2.25%)
Dec 12, 2008 22.37 23.52 22.30 23.47 1,714,746 +0.50(+2.18%)
Dec 11, 2008 23.84 24.04 22.79 22.97 2,027,200 -1.05(-4.35%)
Dec 10, 2008 23.91 24.23 23.56 24.02 2,868,688 +0.21(+0.89%)
Dec 09, 2008 24.46 24.81 23.70 23.81 1,537,073 -0.83(-3.37%)
Dec 08, 2008 24.55 24.85 24.17 24.64 2,286,268 +0.62(+2.60%)
Dec 05, 2008 22.75 24.04 22.22 24.01 1,618,825 +0.94(+4.06%)
Dec 04, 2008 23.43 24.00 22.61 23.08 1,918,462 -0.47(-2.00%)
Dec 03, 2008 22.66 23.67 22.32 23.55 1,762,073 +0.70(+3.04%)
Dec 02, 2008 22.24 22.91 21.89 22.85 1,475,993 +1.00(+4.58%)
Dec 01, 2008 24.08 24.27 21.80 21.85 1,851,063 -2.82(-11.43%)
Nov 28, 2008 24.13 24.67 24.06 24.67 618,291 +0.41(+1.68%)
Nov 26, 2008 23.23 24.28 23.05 24.27 1,737,473 +0.64(+2.70%)
Nov 25, 2008 23.70 23.77 22.67 23.63 1,863,618 +0.60(+2.59%)
Nov 24, 2008 22.01 23.55 21.69 23.03 2,490,044 +1.46(+6.77%)
Nov 21, 2008 20.98 21.61 19.77 21.57 3,719,396 +0.95(+4.63%)
Nov 20, 2008 21.84 22.46 20.43 20.62 2,680,726 -1.50(-6.80%)
Nov 19, 2008 23.56 23.85 22.11 22.12 1,149,699 -1.54(-6.51%)
Nov 18, 2008 23.54 24.21 22.81 23.66 2,417,855 -0.06(-0.24%)
Nov 17, 2008 23.99 24.51 23.60 23.72 1,224,771 -0.53(-2.18%)
Nov 14, 2008 25.16 25.35 24.07 24.25 1,232,329 -1.13(-4.47%)
Nov 13, 2008 23.62 25.40 22.73 25.38 2,632,166 +1.75(+7.40%)
Nov 12, 2008 24.52 24.66 23.55 23.63 1,219,317 -1.29(-5.19%)
Nov 11, 2008 24.89 25.42 24.51 24.93 903,886 -0.30(-1.21%)
Nov 10, 2008 26.31 26.31 24.90 25.23 1,013,130 -0.51(-1.96%)
Nov 07, 2008 25.29 25.79 25.11 25.74 1,125,066 +0.51(+2.03%)
Nov 06, 2008 26.48 26.62 25.19 25.23 1,656,778 -1.15(-4.36%)
Nov 05, 2008 27.90 27.90 26.34 26.37 1,918,727 -1.62(-5.80%)
Nov 04, 2008 27.91 28.16 27.54 28.00 1,501,527 +0.72(+2.64%)
Nov 03, 2008 27.09 27.40 26.82 27.28 895,802 +0.19(+0.70%)
Oct 31, 2008 26.19 27.20 26.17 27.09 915,095 +0.63(+2.39%)
Oct 30, 2008 26.79 26.79 25.65 26.45 1,413,515 +0.71(+2.75%)
Oct 29, 2008 25.86 26.83 25.54 25.75 1,432,826 -0.18(-0.69%)
Oct 28, 2008 24.23 25.94 23.31 25.93 1,638,727 +2.36(+10.02%)
Oct 27, 2008 23.40 24.60 23.27 23.56 1,065,380 -0.54(-2.25%)
Oct 24, 2008 23.01 24.68 22.98 24.11 1,746,438 -0.74(-2.99%)
Oct 23, 2008 25.06 25.42 23.56 24.85 2,419,872 -0.13(-0.53%)
Oct 22, 2008 25.82 25.92 24.36 24.98 2,180,839 -1.21(-4.63%)
Oct 21, 2008 26.83 27.05 26.20 26.20 1,588,623 -0.68(-2.52%)
Oct 20, 2008 26.23 26.94 25.90 26.87 1,352,029 +0.87(+3.36%)
Oct 17, 2008 25.89 27.18 25.57 26.00 1,735,550 -0.43(-1.63%)
Oct 16, 2008 25.86 26.48 24.15 26.43 2,606,976 +1.06(+4.17%)
Oct 15, 2008 26.74 27.00 25.33 25.37 1,265,453 -1.92(-7.04%)
Oct 14, 2008 27.93 28.73 26.38 27.30 2,567,037 +0.91(+3.45%)
Oct 13, 2008 26.60 26.67 24.94 26.39 2,505,499 +1.87(+7.64%)
Oct 10, 2008 22.06 25.21 22.04 24.51 3,827,412 +0.76(+3.22%)
Oct 09, 2008 26.72 26.86 23.72 23.75 3,768,692 -2.64(-10.02%)
Oct 08, 2008 26.85 27.77 26.17 26.39 3,150,728 -0.90(-3.31%)
Oct 07, 2008 29.12 29.31 27.29 27.29 1,652,645 -2.01(-6.86%)
Oct 06, 2008 29.79 29.81 27.83 29.30 2,689,610 -1.06(-3.48%)
Oct 03, 2008 31.18 32.11 30.36 30.36 2,030,894 -0.48(-1.55%)
Oct 02, 2008 31.84 31.84 30.84 30.84 1,506,704 -1.08(-3.38%)
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.