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 (%)
Jan 31, 2006 35.96 35.96 35.73 35.81 647,924 -0.16(-0.45%)
Jan 30, 2006 36.14 36.14 35.90 35.97 3,507,283 -0.15(-0.41%)
Jan 27, 2006 36.03 36.25 35.94 36.12 747,470 +0.11(+0.30%)
Jan 26, 2006 36.10 36.14 35.96 36.01 3,345,258 +0.16(+0.45%)
Jan 25, 2006 35.86 35.98 35.68 35.85 632,609 -0.02(-0.06%)
Jan 24, 2006 35.76 35.97 35.70 35.87 683,948 +0.14(+0.40%)
Jan 23, 2006 35.70 35.86 35.63 35.73 759,131 +0.08(+0.23%)
Jan 20, 2006 36.07 36.14 35.60 35.65 4,176,091 -0.43(-1.19%)
Jan 19, 2006 35.96 36.14 35.91 36.08 712,490 +0.08(+0.22%)
Jan 18, 2006 35.83 36.10 35.79 36.00 915,586 +0.03(+0.08%)
Jan 17, 2006 35.92 36.00 35.83 35.97 710,227 -0.13(-0.37%)
Jan 13, 2006 35.99 36.17 35.99 36.10 2,949,507 +0.07(+0.19%)
Jan 12, 2006 36.10 36.20 35.99 36.03 518,617 -0.20(-0.56%)
Jan 11, 2006 36.29 36.30 36.10 36.23 479,286 +0.01(+0.02%)
Jan 10, 2006 36.10 36.25 36.02 36.23 688,821 -0.03(-0.08%)
Jan 09, 2006 36.17 36.28 36.10 36.26 1,259,649 +0.11(+0.32%)
Jan 06, 2006 35.92 36.16 35.84 36.14 934,730 +0.24(+0.66%)
Jan 05, 2006 35.86 35.91 35.77 35.91 857,807 +0.07(+0.21%)
Jan 04, 2006 35.77 35.90 35.71 35.83 992,857 +0.09(+0.26%)
Jan 03, 2006 35.28 35.76 35.12 35.74 1,128,602 +0.54(+1.53%)
Dec 30, 2005 35.32 35.34 35.09 35.20 934,034 -0.19(-0.54%)
Dec 29, 2005 35.53 35.59 35.38 35.39 520,706 -0.12(-0.34%)
Dec 28, 2005 35.55 35.60 35.45 35.51 528,189 -0.02(-0.06%)
Dec 27, 2005 35.71 35.88 35.49 35.53 718,407 -0.22(-0.61%)
Dec 23, 2005 35.77 35.79 35.69 35.75 416,112 +0.01(+0.02%)
Dec 22, 2005 35.51 35.75 34.92 35.75 517,051 -0.17(-0.48%)
Dec 21, 2005 35.91 36.13 35.83 35.92 682,730 +0.06(+0.18%)
Dec 20, 2005 35.86 35.98 35.80 35.86 488,336 -0.03(-0.08%)
Dec 19, 2005 36.29 36.31 35.88 35.88 794,807 -0.29(-0.79%)
Dec 16, 2005 36.26 36.31 36.12 36.17 503,824 +0.03(+0.08%)
Dec 15, 2005 36.20 36.26 36.07 36.14 755,476 -0.11(-0.30%)
Dec 14, 2005 35.91 36.30 35.91 36.25 520,880 +0.28(+0.78%)
Dec 13, 2005 35.64 36.05 35.64 35.97 572,567 +0.25(+0.71%)
Dec 12, 2005 35.80 35.88 35.51 35.72 583,183 -0.07(-0.19%)
Dec 09, 2005 35.54 35.93 35.54 35.79 1,743,286 +0.16(+0.45%)
Dec 08, 2005 35.68 35.84 35.48 35.63 704,832 -0.03(-0.08%)
Dec 07, 2005 35.91 35.91 35.51 35.65 530,103 -0.24(-0.66%)
Dec 06, 2005 36.00 36.11 35.85 35.89 817,084 -0.05(-0.14%)
Dec 05, 2005 36.03 36.05 35.72 35.94 631,391 -0.13(-0.37%)
Dec 02, 2005 36.03 36.08 35.90 36.07 419,767 +0.03(+0.10%)
Dec 01, 2005 35.84 36.09 35.83 36.04 517,399 +0.36(+1.00%)
Nov 30, 2005 36.09 36.11 35.65 35.68 901,141 -0.33(-0.91%)
Nov 29, 2005 35.97 36.19 35.91 36.01 1,961,175 +0.14(+0.40%)
Nov 28, 2005 36.09 36.15 35.87 35.87 555,164 -0.29(-0.81%)
Nov 25, 2005 36.13 36.19 36.06 36.16 240,861 +0.04(+0.11%)
Nov 23, 2005 35.97 36.22 35.91 36.12 1,958,565 +0.19(+0.53%)
Nov 22, 2005 35.83 35.96 35.64 35.93 751,125 +0.10(+0.29%)
Nov 21, 2005 35.63 35.85 35.61 35.83 599,194 +0.18(+0.50%)
Nov 18, 2005 35.56 35.69 35.40 35.65 897,661 +0.18(+0.52%)
Nov 17, 2005 35.25 35.49 35.17 35.46 1,243,464 +0.29(+0.82%)
Nov 16, 2005 35.32 35.34 35.09 35.18 590,667 -0.06(-0.16%)
Nov 15, 2005 35.40 35.50 35.16 35.23 608,418 -0.18(-0.50%)
Nov 14, 2005 35.53 35.54 35.36 35.41 417,330 -0.13(-0.36%)
Nov 11, 2005 35.54 35.56 35.37 35.54 489,902 +0.03(+0.10%)
Nov 10, 2005 35.25 35.54 34.98 35.50 1,166,367 +0.30(+0.87%)
Nov 09, 2005 35.03 35.36 35.00 35.20 437,518 +0.12(+0.34%)
Nov 08, 2005 35.10 35.19 34.96 35.08 726,586 -0.09(-0.25%)
Nov 07, 2005 35.21 35.32 34.91 35.17 583,532 +0.00(+0.00%)
Nov 04, 2005 35.30 35.34 35.02 35.17 449,526 -0.05(-0.13%)
Nov 03, 2005 35.94 35.94 35.11 35.21 5,318,964 -0.08(-0.23%)
Nov 02, 2005 35.08 35.31 34.99 35.29 574,482 +0.20(+0.57%)
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.