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 (%)
Aug 31, 2007 39.87 39.99 39.45 39.70 647,228 +0.29(+0.73%)
Aug 30, 2007 39.35 39.77 39.25 39.41 699,263 -0.18(-0.45%)
Aug 29, 2007 39.21 39.74 38.99 39.59 706,573 +0.66(+1.68%)
Aug 28, 2007 39.54 39.59 38.83 38.94 2,085,435 -0.84(-2.12%)
Aug 27, 2007 40.19 40.28 39.77 39.78 2,005,902 -0.56(-1.40%)
Aug 24, 2007 40.08 40.38 39.87 40.34 1,713,004 +0.30(+0.75%)
Aug 23, 2007 40.34 40.47 39.85 40.04 1,067,691 -0.22(-0.54%)
Aug 22, 2007 40.08 40.34 39.83 40.26 1,227,279 +0.44(+1.10%)
Aug 21, 2007 39.54 40.15 39.48 39.83 770,617 +0.18(+0.45%)
Aug 20, 2007 39.97 40.05 39.27 39.65 2,332,387 -0.11(-0.29%)
Aug 17, 2007 40.21 40.46 39.04 39.76 1,996,678 +0.88(+2.28%)
Aug 16, 2007 37.64 38.94 37.30 38.88 3,549,399 +0.90(+2.38%)
Aug 15, 2007 38.27 39.07 37.91 37.98 2,238,409 -0.44(-1.14%)
Aug 14, 2007 39.10 39.19 38.37 38.41 1,487,284 -0.70(-1.79%)
Aug 13, 2007 39.66 39.70 39.08 39.11 755,998 -0.17(-0.42%)
Aug 10, 2007 38.61 39.61 38.21 39.28 1,319,516 +0.32(+0.83%)
Aug 09, 2007 39.53 39.86 38.93 38.96 2,948,811 -1.32(-3.28%)
Aug 08, 2007 40.01 40.58 39.63 40.28 3,783,995 +0.48(+1.20%)
Aug 07, 2007 39.18 40.15 39.07 39.80 3,078,118 +0.42(+1.06%)
Aug 06, 2007 38.26 39.56 37.95 39.38 2,115,716 +1.03(+2.68%)
Aug 03, 2007 38.73 39.56 38.35 38.35 1,360,066 -1.21(-3.05%)
Aug 02, 2007 39.60 39.77 39.24 39.56 950,915 +0.14(+0.36%)
Aug 01, 2007 39.05 39.42 38.66 39.42 1,484,151 +0.52(+1.33%)
Jul 31, 2007 39.65 39.88 38.79 38.90 1,387,737 -0.40(-1.02%)
Jul 30, 2007 38.90 39.46 38.68 39.30 1,562,988 +0.34(+0.88%)
Jul 27, 2007 39.48 39.66 38.63 38.96 2,071,512 -0.52(-1.31%)
Jul 26, 2007 39.88 40.11 39.08 39.48 3,150,982 -1.06(-2.62%)
Jul 25, 2007 40.62 40.85 40.10 40.54 2,045,059 +0.19(+0.47%)
Jul 24, 2007 41.10 41.16 40.29 40.35 1,137,414 -1.02(-2.47%)
Jul 23, 2007 41.42 41.66 41.37 41.37 605,983 +0.10(+0.25%)
Jul 20, 2007 41.83 41.86 41.20 41.27 810,122 -0.59(-1.41%)
Jul 19, 2007 41.89 42.01 41.75 41.86 462,579 +0.10(+0.25%)
Jul 18, 2007 41.74 41.88 41.43 41.76 956,658 -0.28(-0.66%)
Jul 17, 2007 42.06 42.27 42.01 42.03 672,288 +0.05(+0.11%)
Jul 16, 2007 42.06 42.23 41.90 41.99 955,266 -0.16(-0.38%)
Jul 13, 2007 42.00 42.28 41.96 42.15 1,154,707 +0.11(+0.26%)
Jul 12, 2007 41.37 42.06 41.37 42.04 996,536 +0.74(+1.80%)
Jul 11, 2007 41.00 41.30 40.98 41.30 574,830 +0.27(+0.66%)
Jul 10, 2007 41.49 41.53 41.03 41.03 763,481 -0.80(-1.92%)
Jul 09, 2007 41.89 41.94 41.69 41.83 545,592 -0.03(-0.07%)
Jul 06, 2007 41.95 41.95 41.67 41.86 588,927 +0.00(+0.00%)
Jul 05, 2007 42.03 42.07 41.62 41.86 929,857 -0.16(-0.37%)
Jul 03, 2007 42.02 42.18 41.91 42.02 576,396 +0.04(+0.10%)
Jul 02, 2007 41.57 41.97 41.48 41.97 537,413 +0.67(+1.61%)
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%)
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.