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 (%)
Sep 30, 2004 32.87 33.01 32.75 32.98 1,028,185 +0.23(+0.70%)
Sep 29, 2004 32.75 32.79 32.55 32.75 578,659 +0.03(+0.09%)
Sep 28, 2004 32.58 32.72 32.42 32.72 900,445 +0.36(+1.12%)
Sep 27, 2004 32.47 32.49 32.26 32.36 568,217 -0.14(-0.42%)
Sep 24, 2004 32.49 32.55 32.38 32.50 583,357 -0.18(-0.55%)
Sep 23, 2004 32.87 32.87 32.64 32.68 854,153 -0.22(-0.68%)
Sep 22, 2004 33.20 33.20 32.84 32.90 678,553 -0.30(-0.90%)
Sep 21, 2004 33.24 33.26 33.05 33.20 761,567 +0.09(+0.28%)
Sep 20, 2004 33.30 33.30 33.05 33.11 678,727 -0.15(-0.45%)
Sep 17, 2004 33.32 33.33 33.19 33.26 1,017,221 +0.02(+0.07%)
Sep 16, 2004 33.07 33.25 33.07 33.24 658,540 +0.21(+0.63%)
Sep 15, 2004 33.18 33.18 32.94 33.03 459,968 -0.09(-0.26%)
Sep 14, 2004 33.24 33.24 33.05 33.11 847,887 -0.07(-0.21%)
Sep 13, 2004 33.24 33.26 33.05 33.18 2,037,228 +0.17(+0.50%)
Sep 10, 2004 33.11 33.11 32.90 33.02 604,589 -0.02(-0.07%)
Sep 09, 2004 33.07 33.11 32.91 33.04 699,959 +0.11(+0.33%)
Sep 08, 2004 33.21 33.21 32.90 32.93 924,288 -0.28(-0.85%)
Sep 07, 2004 33.15 33.27 33.05 33.21 920,285 +0.29(+0.87%)
Sep 03, 2004 33.01 33.05 32.86 32.92 589,101 -0.06(-0.17%)
Sep 02, 2004 32.78 32.98 32.71 32.98 482,766 +0.27(+0.83%)
Sep 01, 2004 32.70 32.81 32.55 32.71 740,161 +0.05(+0.14%)
Aug 31, 2004 32.55 32.67 32.44 32.67 686,907 +0.21(+0.64%)
Aug 30, 2004 32.64 32.67 32.45 32.46 637,830 -0.12(-0.37%)
Aug 27, 2004 32.56 32.61 32.47 32.58 1,272,527 +0.06(+0.19%)
Aug 26, 2004 32.46 32.55 32.44 32.52 594,322 +0.03(+0.11%)
Aug 25, 2004 32.35 32.48 32.15 32.48 921,155 +0.22(+0.68%)
Aug 24, 2004 32.28 32.29 32.09 32.26 611,377 +0.14(+0.45%)
Aug 23, 2004 32.28 32.32 32.07 32.12 598,498 -0.10(-0.32%)
Aug 20, 2004 32.01 32.22 31.92 32.22 654,363 +0.22(+0.68%)
Aug 19, 2004 32.17 32.17 31.89 32.01 512,526 -0.14(-0.45%)
Aug 18, 2004 31.86 32.15 31.79 32.15 926,724 +0.33(+1.05%)
Aug 17, 2004 31.86 31.91 31.75 31.82 874,340 +0.05(+0.14%)
Aug 16, 2004 31.40 31.77 31.33 31.77 847,713 +0.48(+1.54%)
Aug 13, 2004 31.48 31.48 31.14 31.29 884,608 -0.09(-0.29%)
Aug 12, 2004 31.54 31.54 31.32 31.38 683,774 -0.17(-0.53%)
Aug 11, 2004 31.40 31.55 31.20 31.55 571,175 +0.07(+0.22%)
Aug 10, 2004 31.26 31.48 31.22 31.48 586,142 +0.32(+1.03%)
Aug 09, 2004 31.11 31.20 31.03 31.16 840,230 +0.10(+0.33%)
Aug 06, 2004 31.09 31.49 30.97 31.05 2,412,094 -0.38(-1.21%)
Aug 05, 2004 31.83 31.83 31.36 31.43 538,805 -0.38(-1.19%)
Aug 04, 2004 31.75 31.87 31.48 31.81 454,399 +0.06(+0.20%)
Aug 03, 2004 31.95 31.95 31.66 31.75 531,322 -0.10(-0.32%)
Aug 02, 2004 31.49 31.88 31.47 31.85 498,255 +0.20(+0.64%)
Jul 30, 2004 31.75 31.75 31.51 31.65 352,938 -0.03(-0.09%)
Jul 29, 2004 31.60 31.70 31.48 31.68 505,391 +0.22(+0.69%)
Jul 28, 2004 31.46 31.51 31.11 31.46 562,822 +0.07(+0.22%)
Jul 27, 2004 31.25 31.43 31.16 31.39 598,498 +0.29(+0.92%)
Jul 26, 2004 31.23 31.31 30.98 31.10 537,935 -0.03(-0.11%)
Jul 23, 2004 31.40 31.43 31.06 31.14 655,929 -0.16(-0.51%)
Jul 22, 2004 31.49 31.51 31.00 31.30 717,537 -0.13(-0.42%)
Jul 21, 2004 31.99 32.01 31.43 31.43 663,064 -0.46(-1.44%)
Jul 20, 2004 31.71 31.89 31.55 31.89 523,838 +0.26(+0.82%)
Jul 19, 2004 31.63 31.72 31.51 31.63 404,452 +0.09(+0.27%)
Jul 16, 2004 31.75 31.75 31.50 31.55 409,325 +0.01(+0.04%)
Jul 15, 2004 31.66 31.67 31.49 31.53 436,648 -0.01(-0.02%)
Jul 14, 2004 31.52 31.71 31.38 31.54 1,060,904 +0.00(+0.00%)
Jul 13, 2004 31.60 31.61 31.47 31.54 434,037 +0.04(+0.13%)
Jul 12, 2004 31.49 31.60 31.32 31.50 405,670 +0.07(+0.24%)
Jul 09, 2004 31.52 31.52 31.33 31.43 393,836 +0.13(+0.42%)
Jul 08, 2004 31.66 31.66 31.29 31.29 451,093 -0.24(-0.75%)
Jul 07, 2004 31.59 31.63 31.47 31.53 439,432 -0.01(-0.04%)
Jul 06, 2004 31.74 31.74 31.45 31.54 416,808 -0.17(-0.53%)
Jul 02, 2004 31.72 31.80 31.63 31.71 383,742 +0.09(+0.27%)
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.