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, 2004 31.03 31.03 30.80 30.89 422,551 +0.05(+0.15%)
Apr 29, 2004 31.20 31.28 30.68 30.84 730,763 -0.28(-0.89%)
Apr 28, 2004 31.53 31.53 31.03 31.11 589,449 -0.43(-1.37%)
Apr 27, 2004 31.37 31.69 31.34 31.55 561,777 +0.03(+0.09%)
Apr 26, 2004 31.52 31.65 31.38 31.52 472,325 +0.02(+0.05%)
Apr 23, 2004 31.66 31.66 31.26 31.50 490,076 -0.10(-0.31%)
Apr 22, 2004 31.09 31.63 31.03 31.60 495,819 +0.57(+1.83%)
Apr 21, 2004 31.03 31.03 30.76 31.03 622,167 +0.11(+0.37%)
Apr 20, 2004 31.36 31.38 30.89 30.91 538,109 -0.33(-1.07%)
Apr 19, 2004 31.09 31.26 31.06 31.25 570,479 -0.04(-0.13%)
Apr 16, 2004 30.94 31.33 30.94 31.29 422,203 +0.36(+1.15%)
Apr 15, 2004 30.93 31.17 30.75 30.93 604,241 +0.03(+0.09%)
Apr 14, 2004 31.03 31.14 30.74 30.90 623,733 -0.27(-0.87%)
Apr 13, 2004 31.83 31.83 31.04 31.17 843,885 -0.52(-1.65%)
Apr 12, 2004 31.89 31.97 31.63 31.70 605,808 -0.02(-0.07%)
Apr 08, 2004 32.09 32.09 31.61 31.72 723,628 -0.13(-0.41%)
Apr 07, 2004 32.06 32.06 31.76 31.85 851,716 -0.18(-0.56%)
Apr 06, 2004 31.99 32.06 31.92 32.03 605,460 +0.01(+0.04%)
Apr 05, 2004 32.02 32.05 31.86 32.02 673,158 +0.07(+0.23%)
Apr 02, 2004 32.38 32.38 31.83 31.94 1,348,232 -0.07(-0.23%)
Apr 01, 2004 31.92 32.05 31.83 32.02 839,186 +0.25(+0.78%)
Mar 31, 2004 31.67 31.84 31.51 31.77 1,147,572 +0.16(+0.51%)
Mar 30, 2004 31.49 31.61 31.37 31.61 770,791 +0.24(+0.75%)
Mar 29, 2004 31.26 31.45 31.12 31.37 622,515 +0.31(+1.00%)
Mar 26, 2004 31.11 31.17 30.97 31.06 564,040 -0.26(-0.84%)
Mar 25, 2004 31.17 31.37 31.06 31.33 768,702 +0.33(+1.06%)
Mar 24, 2004 31.29 31.29 30.95 31.00 649,838 -0.20(-0.63%)
Mar 23, 2004 31.32 31.36 31.17 31.20 749,211 +0.01(+0.02%)
Mar 22, 2004 31.55 31.56 31.03 31.19 1,131,387 -0.48(-1.51%)
Mar 19, 2004 32.01 32.01 31.61 31.67 556,208 -0.29(-0.90%)
Mar 18, 2004 32.02 32.03 31.69 31.95 514,963 -0.09(-0.29%)
Mar 17, 2004 31.86 32.07 31.83 32.05 730,763 +0.36(+1.12%)
Mar 16, 2004 31.78 31.79 31.47 31.69 707,965 +0.20(+0.62%)
Mar 15, 2004 32.03 32.03 31.44 31.49 1,010,608 -0.46(-1.44%)
Mar 12, 2004 31.80 31.96 31.65 31.95 1,203,958 +0.29(+0.93%)
Mar 11, 2004 31.84 32.18 31.61 31.66 1,099,539 -0.47(-1.45%)
Mar 10, 2004 32.67 32.67 32.08 32.13 836,053 -0.45(-1.39%)
Mar 09, 2004 32.87 32.87 32.52 32.58 781,407 -0.25(-0.75%)
Mar 08, 2004 32.98 33.01 32.81 32.83 803,857 -0.12(-0.37%)
Mar 05, 2004 32.72 32.98 32.67 32.95 651,404 +0.20(+0.60%)
Mar 04, 2004 32.72 32.75 32.59 32.75 878,517 +0.09(+0.28%)
Mar 03, 2004 32.70 32.71 32.47 32.66 620,252 +0.03(+0.09%)
Mar 02, 2004 32.74 32.76 32.56 32.63 868,249 -0.07(-0.21%)
Mar 01, 2004 32.58 32.75 32.55 32.70 814,821 +0.19(+0.58%)
Feb 27, 2004 32.34 32.56 32.28 32.51 655,929 +0.23(+0.71%)
Feb 26, 2004 32.28 32.31 32.12 32.28 631,391 +0.05(+0.16%)
Feb 25, 2004 32.14 32.24 32.07 32.23 714,230 +0.15(+0.47%)
Feb 24, 2004 32.15 32.18 31.95 32.08 743,990 +0.00(+0.00%)
Feb 23, 2004 32.15 32.15 31.97 32.08 626,170 +0.04(+0.13%)
Feb 20, 2004 32.24 32.24 31.89 32.04 557,949 -0.11(-0.34%)
Feb 19, 2004 32.26 32.35 32.14 32.15 675,421 +0.01(+0.02%)
Feb 18, 2004 32.29 32.29 32.06 32.14 869,467 -0.06(-0.20%)
Feb 17, 2004 32.21 32.25 32.10 32.21 899,401 +0.26(+0.83%)
Feb 13, 2004 32.12 32.17 31.87 31.94 694,912 -0.12(-0.38%)
Feb 12, 2004 32.18 32.18 32.01 32.06 913,324 -0.08(-0.25%)
Feb 11, 2004 31.88 32.17 31.77 32.14 892,440 +0.29(+0.92%)
Feb 10, 2004 31.66 31.85 31.57 31.85 886,175 +0.27(+0.85%)
Feb 09, 2004 31.72 31.72 31.56 31.58 809,948 -0.05(-0.16%)
Feb 06, 2004 31.37 31.64 31.32 31.63 936,470 +0.33(+1.06%)
Feb 05, 2004 31.36 31.37 31.21 31.30 864,769 -0.01(-0.02%)
Feb 04, 2004 31.55 31.55 31.23 31.30 636,089 -0.24(-0.77%)
Feb 03, 2004 31.51 31.56 31.38 31.55 662,542 +0.09(+0.29%)
Feb 02, 2004 31.49 31.59 31.29 31.45 996,511 +0.01(+0.02%)
Jan 30, 2004 31.47 31.47 31.28 31.45 837,967 +0.01(+0.02%)
Jan 29, 2004 31.60 31.61 31.20 31.44 1,029,404 -0.01(-0.04%)
Jan 28, 2004 31.74 31.92 31.43 31.45 1,367,723 -0.20(-0.64%)
Jan 27, 2004 31.78 31.78 31.64 31.66 1,344,055 -0.07(-0.24%)
Jan 26, 2004 31.60 31.73 31.43 31.73 1,251,295 +0.20(+0.62%)
Jan 23, 2004 31.70 31.76 31.44 31.53 1,048,721 -0.05(-0.16%)
Jan 22, 2004 31.75 31.75 31.55 31.59 967,100 -0.09(-0.27%)
Jan 21, 2004 31.37 31.67 31.28 31.67 859,373 +0.34(+1.10%)
Jan 20, 2004 31.37 31.38 31.20 31.33 1,006,257 +0.06(+0.20%)
Jan 16, 2004 31.32 31.33 31.17 31.26 972,669 +0.09(+0.28%)
Jan 15, 2004 31.29 31.32 30.98 31.18 831,354 +0.15(+0.48%)
Jan 14, 2004 30.97 31.03 30.91 31.03 691,432 +0.18(+0.58%)
Jan 13, 2004 31.06 31.06 30.74 30.85 695,609 -0.16(-0.52%)
Jan 12, 2004 31.00 31.01 30.91 31.01 650,882 +0.10(+0.32%)
Jan 09, 2004 31.09 31.11 30.89 30.91 998,252 -0.21(-0.66%)
Jan 08, 2004 31.09 31.12 30.99 31.12 1,105,282 +0.13(+0.41%)
Jan 07, 2004 31.07 31.07 30.84 30.99 836,575 -0.01(-0.02%)
Jan 06, 2004 31.11 31.11 30.94 31.00 929,161 -0.05(-0.17%)
Jan 05, 2004 31.14 31.18 30.83 31.05 1,099,887 +0.14(+0.46%)
Jan 02, 2004 31.09 31.17 30.83 30.91 888,959 -0.03(-0.09%)
Dec 31, 2003 31.10 31.14 30.90 30.94 739,117 -0.07(-0.22%)
Dec 30, 2003 31.02 31.03 30.91 31.01 734,070 +0.06(+0.20%)
Dec 29, 2003 30.59 30.93 30.63 30.94 693,346 +0.35(+1.15%)
Dec 26, 2003 30.57 30.61 30.53 30.59 244,516 +0.07(+0.23%)
Dec 24, 2003 30.59 30.59 30.49 30.52 207,969 +0.03(+0.09%)
Dec 23, 2003 30.49 30.56 30.34 30.49 760,175 +0.10(+0.34%)
Dec 22, 2003 30.23 30.40 30.22 30.39 652,100 +0.16(+0.53%)
Dec 19, 2003 30.34 30.34 30.14 30.23 633,131 -0.03(-0.10%)
Dec 18, 2003 30.02 30.26 29.92 30.26 701,526 +0.33(+1.11%)
Dec 17, 2003 29.93 29.94 29.80 29.93 641,658 +0.00(+0.00%)
Dec 16, 2003 29.88 29.91 29.74 29.93 675,943 +0.06(+0.19%)
Dec 15, 2003 30.34 30.34 29.83 29.87 842,840 -0.22(-0.73%)
Dec 12, 2003 30.05 30.05 29.84 30.09 595,888 -0.03(-0.11%)
Dec 11, 2003 29.88 30.15 29.85 30.12 560,385 +0.36(+1.20%)
Dec 10, 2003 29.97 29.98 29.68 29.76 369,471 -0.09(-0.31%)
Dec 09, 2003 30.15 30.15 29.86 29.86 422,551 -0.14(-0.48%)
Dec 08, 2003 29.76 29.99 29.74 30.00 353,982 +0.28(+0.95%)
Dec 05, 2003 29.93 29.93 29.65 29.72 365,990 -0.21(-0.69%)
Dec 04, 2003 29.91 29.93 29.85 29.93 667,763 +0.10(+0.35%)
Dec 03, 2003 29.93 30.02 29.82 29.82 755,302 +0.03(+0.10%)
Dec 02, 2003 29.84 29.91 29.81 29.79 772,183 -0.05(-0.17%)
Dec 01, 2003 29.55 29.86 29.53 29.84 413,675 +0.36(+1.23%)
Nov 28, 2003 29.45 29.48 29.40 29.48 166,549 +0.01(+0.04%)
Nov 26, 2003 29.35 29.48 29.30 29.47 449,526 +0.12(+0.41%)
Nov 25, 2003 29.19 29.38 29.13 29.35 345,629 +0.26(+0.89%)
Nov 24, 2003 28.89 29.12 28.89 29.09 258,960 +0.39(+1.36%)
Nov 21, 2003 28.77 28.77 28.63 28.70 205,358 +0.07(+0.24%)
Nov 20, 2003 28.73 28.87 28.62 28.63 283,847 -0.18(-0.62%)
Nov 19, 2003 28.62 28.85 28.62 28.81 254,609 +0.12(+0.42%)
Nov 18, 2003 28.99 28.99 28.70 28.69 355,200 -0.24(-0.83%)
Nov 17, 2003 28.83 28.93 28.75 28.93 233,552 -0.15(-0.51%)
Nov 14, 2003 29.22 29.24 29.15 29.08 319,698 -0.09(-0.30%)
Nov 13, 2003 29.10 29.19 29.03 29.17 179,775 +0.07(+0.24%)
Nov 12, 2003 28.85 29.10 28.85 29.10 230,767 +0.33(+1.14%)
Nov 11, 2003 28.83 28.83 28.71 28.77 145,491 -0.06(-0.22%)
Nov 10, 2003 29.10 29.10 28.83 28.83 132,264 -0.21(-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.