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 30, 2008 28.54 28.61 28.22 28.30 1,377,436 -0.26(-0.91%)
Jun 27, 2008 28.82 29.04 28.46 28.56 1,276,916 -0.28(-0.98%)
Jun 26, 2008 29.28 29.35 28.84 28.84 1,299,734 -0.80(-2.69%)
Jun 25, 2008 29.46 30.22 29.46 29.64 1,614,718 -0.20(-0.65%)
Jun 24, 2008 29.52 30.15 29.41 29.83 1,570,548 +0.12(+0.41%)
Jun 23, 2008 30.11 30.28 29.71 29.71 1,241,664 -0.35(-1.17%)
Jun 20, 2008 30.03 30.51 29.91 30.06 1,921,428 -0.28(-0.91%)
Jun 19, 2008 30.27 30.43 29.92 30.34 1,617,095 +0.01(+0.04%)
Jun 18, 2008 30.68 30.68 30.21 30.33 1,439,628 -0.58(-1.88%)
Jun 17, 2008 31.52 31.59 30.89 30.91 714,985 -0.48(-1.52%)
Jun 16, 2008 31.05 31.56 31.04 31.38 904,902 +0.12(+0.39%)
Jun 13, 2008 31.26 31.36 30.81 31.26 934,895 +0.13(+0.41%)
Jun 12, 2008 31.15 31.69 30.93 31.14 898,129 -0.04(-0.13%)
Jun 11, 2008 31.76 31.91 30.97 31.18 991,823 -0.77(-2.41%)
Jun 10, 2008 31.98 32.13 31.52 31.95 1,201,130 +0.12(+0.38%)
Jun 09, 2008 32.18 32.34 31.61 31.83 1,342,247 -0.33(-1.04%)
Jun 06, 2008 33.05 33.09 32.14 32.16 1,142,158 -1.15(-3.45%)
Jun 05, 2008 32.97 33.33 32.95 33.31 874,478 +0.38(+1.17%)
Jun 04, 2008 32.84 33.26 32.78 32.92 1,250,077 +0.00(+0.00%)
Jun 03, 2008 33.21 33.29 32.66 32.92 1,489,459 -0.22(-0.66%)
Jun 02, 2008 33.43 33.47 32.95 33.14 1,452,389 -0.33(-0.98%)
May 30, 2008 33.80 33.85 33.44 33.47 1,257,987 -0.33(-0.99%)
May 29, 2008 33.31 33.93 33.31 33.80 1,195,253 +0.43(+1.27%)
May 28, 2008 33.66 33.76 33.10 33.38 1,109,274 -0.23(-0.68%)
May 27, 2008 33.38 33.73 33.33 33.61 810,458 +0.16(+0.46%)
May 26, 2008 33.90 33.94 33.41 33.45 0 +0.00(+0.00%)
May 23, 2008 33.90 33.94 33.41 33.45 1,608,905 -0.53(-1.57%)
May 22, 2008 33.66 34.17 33.66 33.99 2,150,264 +0.29(+0.87%)
May 21, 2008 34.21 34.41 33.61 33.69 1,014,901 -0.56(-1.64%)
May 20, 2008 34.42 34.50 34.11 34.26 733,941 -0.29(-0.83%)
May 19, 2008 34.59 34.94 34.51 34.55 545,262 -0.05(-0.13%)
May 16, 2008 34.92 34.99 34.39 34.59 721,042 -0.33(-0.94%)
May 15, 2008 34.68 34.94 34.47 34.92 865,125 +0.38(+1.10%)
May 14, 2008 34.59 34.82 34.48 34.54 734,930 +0.07(+0.22%)
May 13, 2008 34.63 34.68 34.30 34.46 648,117 -0.14(-0.41%)
May 12, 2008 34.03 34.61 34.03 34.61 486,374 +0.60(+1.76%)
May 09, 2008 33.93 34.35 33.90 34.01 301,047 -0.22(-0.64%)
May 08, 2008 34.42 34.46 34.01 34.23 908,252 -0.13(-0.38%)
May 07, 2008 35.14 35.17 34.27 34.36 770,333 -0.67(-1.92%)
May 06, 2008 34.67 35.16 34.44 35.03 965,619 +0.07(+0.20%)
May 05, 2008 35.05 35.14 34.76 34.96 711,299 -0.17(-0.49%)
May 02, 2008 35.50 35.69 35.02 35.14 2,448,942 -0.01(-0.02%)
May 01, 2008 34.11 35.29 34.11 35.14 2,604,802 +1.03(+3.01%)
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.