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 (%)
Oct 31, 2007 39.67 40.06 39.46 39.85 1,567,339 +0.17(+0.43%)
Oct 30, 2007 39.69 39.83 39.54 39.68 839,012 -0.20(-0.50%)
Oct 29, 2007 39.78 40.00 39.65 39.88 962,401 -0.20(-0.50%)
Oct 26, 2007 39.47 40.08 39.15 40.08 1,465,878 +0.95(+2.44%)
Oct 25, 2007 38.97 39.32 38.68 39.12 1,458,394 +0.20(+0.50%)
Oct 24, 2007 38.83 39.05 38.29 38.93 1,580,217 -0.12(-0.29%)
Oct 23, 2007 39.10 39.18 38.68 39.04 810,296 +0.55(+1.42%)
Oct 22, 2007 38.31 39.00 38.27 38.50 2,116,238 -0.05(-0.13%)
Oct 19, 2007 39.31 39.38 38.54 38.55 993,553 -0.84(-2.14%)
Oct 18, 2007 39.37 39.62 39.29 39.39 1,429,853 -0.27(-0.68%)
Oct 17, 2007 39.94 40.02 39.28 39.66 647,750 -0.02(-0.06%)
Oct 16, 2007 40.15 40.18 39.66 39.69 612,073 -0.59(-1.47%)
Oct 15, 2007 40.80 41.40 40.08 40.28 828,396 -0.49(-1.20%)
Oct 12, 2007 40.64 40.94 40.64 40.77 587,882 +0.04(+0.10%)
Oct 11, 2007 40.94 41.14 40.54 40.73 738,769 -0.03(-0.08%)
Oct 10, 2007 40.85 41.02 40.65 40.76 464,493 -0.26(-0.63%)
Oct 09, 2007 40.80 41.06 40.68 41.02 726,760 +0.28(+0.68%)
Oct 08, 2007 40.83 41.02 40.74 40.75 471,106 -0.32(-0.77%)
Oct 05, 2007 40.80 41.12 40.69 41.06 709,183 +0.47(+1.15%)
Oct 04, 2007 40.54 40.70 40.53 40.59 426,728 +0.11(+0.28%)
Oct 03, 2007 40.38 40.61 40.28 40.48 1,103,368 +0.07(+0.17%)
Oct 02, 2007 40.46 40.54 40.27 40.41 1,112,243 +0.07(+0.19%)
Oct 01, 2007 39.81 40.41 39.80 40.34 1,069,431 +0.52(+1.30%)
Sep 28, 2007 40.04 40.05 39.62 39.82 823,697 -0.24(-0.59%)
Sep 27, 2007 40.02 40.12 39.88 40.06 1,126,166 +0.05(+0.13%)
Sep 26, 2007 39.92 40.15 39.82 40.00 661,324 +0.29(+0.72%)
Sep 25, 2007 39.68 39.90 39.61 39.72 1,305,246 -0.47(-1.16%)
Sep 24, 2007 40.60 40.62 40.18 40.18 695,609 -0.42(-1.03%)
Sep 21, 2007 40.77 40.91 40.53 40.60 625,996 +0.05(+0.11%)
Sep 20, 2007 40.85 41.00 40.48 40.56 702,570 -0.40(-0.97%)
Sep 19, 2007 41.00 41.25 40.84 40.95 869,989 +0.28(+0.69%)
Sep 18, 2007 39.64 40.70 39.55 40.67 1,168,282 +1.14(+2.88%)
Sep 17, 2007 39.58 39.65 39.41 39.53 588,230 -0.11(-0.29%)
Sep 14, 2007 39.25 39.72 39.25 39.65 876,429 +0.07(+0.19%)
Sep 13, 2007 39.65 39.76 39.47 39.57 604,938 +0.13(+0.34%)
Sep 12, 2007 39.19 39.56 39.17 39.44 1,850,316 +0.08(+0.20%)
Sep 11, 2007 39.06 39.41 39.06 39.36 790,805 +0.43(+1.09%)
Sep 10, 2007 39.33 39.33 38.63 38.94 1,070,649 -0.22(-0.56%)
Sep 07, 2007 39.09 39.44 38.95 39.15 1,582,306 -0.56(-1.40%)
Sep 06, 2007 39.66 39.76 39.31 39.71 1,580,914 +0.16(+0.39%)
Sep 05, 2007 39.68 39.78 39.41 39.56 1,143,917 -0.51(-1.26%)
Sep 04, 2007 39.71 40.26 39.68 40.06 859,373 +0.36(+0.91%)
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%)
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.