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, 2007 40.80 41.10 40.70 41.04 466,581 +0.23(+0.56%)
Jan 30, 2007 40.74 40.84 40.62 40.81 472,673 +0.20(+0.50%)
Jan 29, 2007 40.69 40.76 40.57 40.61 479,808 +0.05(+0.11%)
Jan 26, 2007 40.66 40.66 40.37 40.57 484,333 -0.01(-0.01%)
Jan 25, 2007 40.91 40.92 40.52 40.57 760,001 -0.33(-0.81%)
Jan 24, 2007 40.72 40.91 40.62 40.91 916,804 +0.30(+0.74%)
Jan 23, 2007 40.54 40.69 40.42 40.61 744,338 +0.13(+0.31%)
Jan 22, 2007 40.60 40.61 40.40 40.48 567,520 -0.09(-0.23%)
Jan 19, 2007 40.39 40.62 40.39 40.57 677,683 +0.09(+0.23%)
Jan 18, 2007 40.64 40.64 40.47 40.48 608,592 -0.07(-0.17%)
Jan 17, 2007 40.49 40.61 40.46 40.55 1,012,696 +0.02(+0.06%)
Jan 16, 2007 40.62 40.69 40.53 40.53 805,771 -0.07(-0.18%)
Jan 12, 2007 40.60 40.67 40.52 40.60 570,305 -0.01(-0.03%)
Jan 11, 2007 40.55 40.71 40.46 40.61 932,467 +0.16(+0.38%)
Jan 10, 2007 40.36 40.50 40.27 40.46 577,962 +0.01(+0.03%)
Jan 09, 2007 40.48 40.52 40.18 40.45 535,672 +0.02(+0.06%)
Jan 08, 2007 40.29 40.42 40.16 40.42 989,550 +0.09(+0.21%)
Jan 05, 2007 40.80 40.80 40.29 40.34 944,650 -0.50(-1.22%)
Jan 04, 2007 40.88 40.93 40.65 40.84 646,357 -0.06(-0.14%)
Jan 03, 2007 40.91 41.08 40.64 40.89 1,532,706 +0.25(+0.62%)
Dec 29, 2006 40.96 40.96 40.61 40.64 566,302 -0.24(-0.58%)
Dec 28, 2006 41.04 41.07 40.88 40.88 1,612,413 -0.17(-0.42%)
Dec 27, 2006 40.88 41.06 40.85 41.05 740,509 +0.26(+0.63%)
Dec 26, 2006 40.42 40.80 40.42 40.79 915,586 +0.36(+0.90%)
Dec 22, 2006 40.59 40.70 40.40 40.43 543,330 -0.11(-0.28%)
Dec 21, 2006 40.70 40.75 40.48 40.54 905,144 -0.09(-0.21%)
Dec 20, 2006 40.68 40.69 40.58 40.63 691,084 -0.24(-0.59%)
Dec 19, 2006 40.77 40.91 40.65 40.87 475,457 +0.11(+0.28%)
Dec 18, 2006 41.03 41.03 40.70 40.76 529,755 -0.11(-0.27%)
Dec 15, 2006 41.03 41.08 40.85 40.87 639,396 -0.05(-0.11%)
Dec 14, 2006 40.69 40.92 40.65 40.91 404,104 +0.26(+0.65%)
Dec 13, 2006 40.77 40.79 40.59 40.65 750,603 +0.02(+0.06%)
Dec 12, 2006 40.49 40.62 40.37 40.62 957,354 +0.09(+0.21%)
Dec 11, 2006 40.35 40.54 40.35 40.54 1,176,287 +0.22(+0.54%)
Dec 08, 2006 40.39 40.43 40.19 40.32 300,902 -0.04(-0.10%)
Dec 07, 2006 40.62 40.65 40.34 40.36 460,838 -0.21(-0.51%)
Dec 06, 2006 40.58 40.61 40.48 40.57 614,857 -0.06(-0.14%)
Dec 05, 2006 40.50 40.62 40.39 40.62 442,565 +0.22(+0.54%)
Dec 04, 2006 40.19 40.48 40.19 40.41 489,554 +0.28(+0.70%)
Dec 01, 2006 40.00 40.21 39.84 40.12 739,987 +0.03(+0.09%)
Nov 30, 2006 40.19 40.22 39.94 40.09 655,929 -0.02(-0.04%)
Nov 29, 2006 39.81 40.15 39.75 40.11 837,793 +0.44(+1.10%)
Nov 28, 2006 39.53 39.75 39.48 39.67 663,413 +0.11(+0.28%)
Nov 27, 2006 39.99 39.99 39.54 39.56 755,998 -0.43(-1.08%)
Nov 24, 2006 39.89 40.08 39.87 39.99 214,930 -0.06(-0.16%)
Nov 22, 2006 40.15 40.16 39.95 40.06 437,518 +0.01(+0.01%)
Nov 21, 2006 40.28 40.28 40.00 40.05 499,996 -0.21(-0.51%)
Nov 20, 2006 40.27 40.33 40.16 40.26 532,366 -0.02(-0.06%)
Nov 17, 2006 40.19 40.28 40.08 40.28 526,797 -0.03(-0.07%)
Nov 16, 2006 40.19 40.31 40.11 40.31 482,070 +0.20(+0.50%)
Nov 15, 2006 40.10 40.15 39.99 40.11 720,321 +0.03(+0.07%)
Nov 14, 2006 39.96 40.09 39.73 40.08 536,543 +0.15(+0.37%)
Nov 13, 2006 39.80 40.01 39.75 39.93 427,598 +0.09(+0.23%)
Nov 10, 2006 39.73 39.84 39.67 39.84 416,634 +0.09(+0.22%)
Nov 09, 2006 39.94 39.94 39.65 39.75 622,689 -0.18(-0.46%)
Nov 08, 2006 39.62 39.98 39.56 39.94 615,728 +0.16(+0.39%)
Nov 07, 2006 39.72 39.87 39.68 39.78 636,263 +0.14(+0.35%)
Nov 06, 2006 39.46 39.71 39.37 39.64 616,250 +0.33(+0.83%)
Nov 03, 2006 39.50 39.52 39.20 39.31 589,797 -0.02(-0.04%)
Nov 02, 2006 39.39 39.41 39.25 39.33 474,413 -0.11(-0.28%)
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.