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 (%)
Dec 31, 2003 31.10 31.14 30.90 30.94 739,117 -0.07(-0.22%)
Dec 30, 2003 31.02 31.03 30.91 31.01 734,070 +0.06(+0.20%)
Dec 29, 2003 30.59 30.93 30.63 30.94 693,346 +0.35(+1.15%)
Dec 26, 2003 30.57 30.61 30.53 30.59 244,516 +0.07(+0.23%)
Dec 24, 2003 30.59 30.59 30.49 30.52 207,969 +0.03(+0.09%)
Dec 23, 2003 30.49 30.56 30.34 30.49 760,175 +0.10(+0.34%)
Dec 22, 2003 30.23 30.40 30.22 30.39 652,100 +0.16(+0.53%)
Dec 19, 2003 30.34 30.34 30.14 30.23 633,131 -0.03(-0.10%)
Dec 18, 2003 30.02 30.26 29.92 30.26 701,526 +0.33(+1.11%)
Dec 17, 2003 29.93 29.94 29.80 29.93 641,658 +0.00(+0.00%)
Dec 16, 2003 29.88 29.91 29.74 29.93 675,943 +0.06(+0.19%)
Dec 15, 2003 30.34 30.34 29.83 29.87 842,840 -0.22(-0.73%)
Dec 12, 2003 30.05 30.05 29.84 30.09 595,888 -0.03(-0.11%)
Dec 11, 2003 29.88 30.15 29.85 30.12 560,385 +0.36(+1.20%)
Dec 10, 2003 29.97 29.98 29.68 29.76 369,471 -0.09(-0.31%)
Dec 09, 2003 30.15 30.15 29.86 29.86 422,551 -0.14(-0.48%)
Dec 08, 2003 29.76 29.99 29.74 30.00 353,982 +0.28(+0.95%)
Dec 05, 2003 29.93 29.93 29.65 29.72 365,990 -0.21(-0.69%)
Dec 04, 2003 29.91 29.93 29.85 29.93 667,763 +0.10(+0.35%)
Dec 03, 2003 29.93 30.02 29.82 29.82 755,302 +0.03(+0.10%)
Dec 02, 2003 29.84 29.91 29.81 29.79 772,183 -0.05(-0.17%)
Dec 01, 2003 29.55 29.86 29.53 29.84 413,675 +0.36(+1.23%)
Nov 28, 2003 29.45 29.48 29.40 29.48 166,549 +0.01(+0.04%)
Nov 26, 2003 29.35 29.48 29.30 29.47 449,526 +0.12(+0.41%)
Nov 25, 2003 29.19 29.38 29.13 29.35 345,629 +0.26(+0.89%)
Nov 24, 2003 28.89 29.12 28.89 29.09 258,960 +0.39(+1.36%)
Nov 21, 2003 28.77 28.77 28.63 28.70 205,358 +0.07(+0.24%)
Nov 20, 2003 28.73 28.87 28.62 28.63 283,847 -0.18(-0.62%)
Nov 19, 2003 28.62 28.85 28.62 28.81 254,609 +0.12(+0.42%)
Nov 18, 2003 28.99 28.99 28.70 28.69 355,200 -0.24(-0.83%)
Nov 17, 2003 28.83 28.93 28.75 28.93 233,552 -0.15(-0.51%)
Nov 14, 2003 29.22 29.24 29.15 29.08 319,698 -0.09(-0.30%)
Nov 13, 2003 29.10 29.19 29.03 29.17 179,775 +0.07(+0.24%)
Nov 12, 2003 28.85 29.10 28.85 29.10 230,767 +0.33(+1.14%)
Nov 11, 2003 28.83 28.83 28.71 28.77 145,491 -0.06(-0.22%)
Nov 10, 2003 29.10 29.10 28.83 28.83 132,264 -0.21(-0.73%)
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.