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 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%)
Nov 01, 2006 39.64 39.69 39.37 39.44 1,058,641 -0.01(-0.01%)
Oct 31, 2006 39.59 39.61 39.37 39.45 517,747 -0.03(-0.09%)
Oct 30, 2006 39.52 39.57 39.37 39.48 945,172 +0.01(+0.01%)
Oct 27, 2006 39.56 39.57 39.39 39.48 723,454 -0.17(-0.42%)
Oct 26, 2006 39.73 39.75 39.45 39.64 477,023 +0.04(+0.10%)
Oct 25, 2006 39.47 39.62 39.45 39.60 614,161 +0.14(+0.35%)
Oct 24, 2006 39.37 39.46 39.25 39.46 625,473 +0.05(+0.12%)
Oct 23, 2006 39.19 39.45 39.10 39.42 1,591,007 +0.18(+0.47%)
Oct 20, 2006 39.25 39.25 39.07 39.23 459,446 +0.03(+0.09%)
Oct 19, 2006 39.10 39.20 39.04 39.20 1,544,367 +0.04(+0.10%)
Oct 18, 2006 38.70 39.21 38.70 39.16 672,114 +0.18(+0.47%)
Oct 17, 2006 38.91 39.04 38.84 38.98 720,495 -0.02(-0.04%)
Oct 16, 2006 38.96 39.02 38.91 38.99 677,161 -0.01(-0.03%)
Oct 13, 2006 38.88 39.02 38.85 39.00 467,452 +0.14(+0.37%)
Oct 12, 2006 38.78 38.91 38.70 38.86 642,529 +0.20(+0.52%)
Oct 11, 2006 38.56 38.72 38.47 38.66 464,841 +0.02(+0.06%)
Oct 10, 2006 38.56 38.64 38.48 38.64 737,202 +0.15(+0.39%)
Oct 09, 2006 38.50 38.54 38.29 38.49 431,079 +0.05(+0.12%)
Oct 06, 2006 38.58 38.58 38.36 38.44 480,156 -0.20(-0.51%)
Oct 05, 2006 38.61 38.64 38.48 38.64 657,669 +0.11(+0.28%)
Oct 04, 2006 38.30 38.56 38.15 38.53 947,956 +0.34(+0.90%)
Oct 03, 2006 38.24 38.40 38.09 38.18 520,706 +0.02(+0.05%)
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.