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 (%)
Jun 29, 2007 41.53 41.74 41.08 41.31 935,252 -0.14(-0.35%)
Jun 28, 2007 41.49 41.74 41.39 41.45 651,578 -0.38(-0.92%)
Jun 27, 2007 41.24 41.84 41.20 41.84 587,360 +0.56(+1.35%)
Jun 26, 2007 41.72 41.84 41.28 41.28 908,799 -0.21(-0.50%)
Jun 25, 2007 41.52 41.88 41.27 41.49 1,122,685 +0.02(+0.04%)
Jun 22, 2007 41.84 41.90 41.34 41.47 822,827 -0.52(-1.25%)
Jun 21, 2007 41.83 42.10 41.60 41.99 656,625 +0.07(+0.16%)
Jun 20, 2007 42.60 42.66 41.91 41.92 486,073 -0.64(-1.51%)
Jun 19, 2007 42.45 42.61 42.37 42.57 517,747 +0.06(+0.15%)
Jun 18, 2007 42.69 42.73 42.47 42.50 638,178 -0.12(-0.28%)
Jun 15, 2007 42.68 42.81 42.58 42.62 1,031,144 +0.38(+0.90%)
Jun 14, 2007 42.23 42.42 42.16 42.24 540,023 +0.07(+0.16%)
Jun 13, 2007 41.74 42.18 41.73 42.18 625,299 +0.63(+1.52%)
Jun 12, 2007 41.97 42.12 41.54 41.54 696,305 -0.57(-1.36%)
Jun 11, 2007 41.93 42.29 41.88 42.11 535,324 +0.17(+0.40%)
Jun 08, 2007 41.52 41.95 41.43 41.95 769,057 +0.43(+1.02%)
Jun 07, 2007 42.23 42.29 41.52 41.52 1,223,267 -0.84(-1.98%)
Jun 06, 2007 42.88 42.95 42.27 42.36 787,338 -0.47(-1.10%)
Jun 05, 2007 43.07 43.08 42.70 42.83 706,051 -0.36(-0.84%)
Jun 04, 2007 43.15 43.19 42.99 43.19 712,316 -0.04(-0.09%)
Jun 01, 2007 43.20 43.40 43.04 43.23 660,976 +0.21(+0.48%)
May 31, 2007 43.15 43.22 42.97 43.03 1,163,061 -0.02(-0.05%)
May 30, 2007 42.64 43.08 42.64 43.05 422,725 +0.16(+0.38%)
May 29, 2007 42.90 43.04 42.79 42.89 534,628 +0.10(+0.23%)
May 25, 2007 42.82 42.86 42.56 42.79 477,023 +0.16(+0.38%)
May 24, 2007 43.11 43.27 42.61 42.63 647,924 -0.59(-1.37%)
May 23, 2007 43.53 43.57 43.15 43.22 1,037,409 -0.19(-0.44%)
May 22, 2007 43.44 43.55 43.30 43.41 449,178 +0.01(+0.03%)
May 21, 2007 43.39 43.51 43.29 43.40 2,133,722 +0.06(+0.15%)
May 18, 2007 43.27 43.34 43.20 43.34 575,526 +0.17(+0.40%)
May 17, 2007 43.20 43.25 43.08 43.16 519,985 -0.06(-0.15%)
May 16, 2007 43.10 43.23 42.98 43.23 618,338 +0.26(+0.62%)
May 15, 2007 42.98 43.32 42.93 42.96 1,272,353 -0.01(-0.01%)
May 14, 2007 43.04 43.12 42.84 42.97 697,871 -0.03(-0.08%)
May 11, 2007 42.72 43.00 42.72 43.00 503,824 +0.41(+0.97%)
May 10, 2007 43.00 43.00 42.58 42.59 514,440 -0.48(-1.11%)
May 09, 2007 42.98 43.19 42.92 43.07 424,988 +0.06(+0.15%)
May 08, 2007 42.96 43.01 42.82 43.00 425,684 -0.06(-0.15%)
May 07, 2007 43.04 43.11 42.96 43.07 541,764 +0.17(+0.39%)
May 04, 2007 42.86 42.96 42.78 42.90 413,675 +0.12(+0.28%)
May 03, 2007 42.80 42.82 42.64 42.78 442,043 +0.20(+0.47%)
May 02, 2007 42.45 42.67 42.39 42.58 534,106 +0.13(+0.31%)
May 01, 2007 42.25 42.45 42.13 42.45 629,180 +0.25(+0.60%)
Apr 30, 2007 42.61 42.65 42.19 42.19 479,286 -0.41(-0.97%)
Apr 27, 2007 42.64 42.67 42.46 42.61 514,606 -0.12(-0.28%)
Apr 26, 2007 42.79 42.82 42.60 42.73 633,479 -0.05(-0.12%)
Apr 25, 2007 42.57 42.83 42.52 42.78 915,064 +0.43(+1.00%)
Apr 24, 2007 42.37 42.45 42.14 42.35 573,438 -0.02(-0.05%)
Apr 23, 2007 42.55 42.61 42.37 42.38 841,448 -0.21(-0.49%)
Apr 20, 2007 42.28 42.58 42.28 42.58 404,104 +0.34(+0.82%)
Apr 19, 2007 42.03 42.26 41.98 42.24 840,075 -0.05(-0.12%)
Apr 18, 2007 42.16 42.37 42.06 42.29 527,841 +0.18(+0.44%)
Apr 17, 2007 42.06 42.16 41.97 42.11 624,777 +0.05(+0.11%)
Apr 16, 2007 41.81 42.11 41.81 42.06 764,526 +0.41(+0.99%)
Apr 13, 2007 41.36 41.65 41.36 41.65 678,369 +0.29(+0.69%)
Apr 12, 2007 41.34 41.38 41.11 41.36 501,910 +0.02(+0.04%)
Apr 11, 2007 41.72 41.74 41.29 41.34 468,844 -0.32(-0.76%)
Apr 10, 2007 41.60 41.68 41.52 41.66 352,242 +0.14(+0.33%)
Apr 09, 2007 41.65 41.65 41.50 41.52 360,770 -0.02(-0.06%)
Apr 05, 2007 41.46 41.60 41.37 41.54 381,072 +0.01(+0.03%)
Apr 04, 2007 41.58 41.68 41.39 41.53 594,791 +0.04(+0.10%)
Apr 03, 2007 41.22 41.57 41.22 41.49 422,203 +0.27(+0.66%)
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.