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 (%)
Jun 30, 2005 35.75 35.82 35.45 35.47 607,722 -0.27(-0.76%)
Jun 29, 2005 35.83 35.86 35.65 35.74 629,824 +0.00(+0.00%)
Jun 28, 2005 35.51 35.74 35.45 35.74 740,509 +0.39(+1.11%)
Jun 27, 2005 35.40 35.43 35.25 35.35 828,222 +0.06(+0.18%)
Jun 24, 2005 35.59 35.59 35.26 35.29 766,440 -0.24(-0.68%)
Jun 23, 2005 35.94 35.94 35.52 35.53 932,815 -0.35(-0.98%)
Jun 22, 2005 35.94 35.97 35.71 35.88 659,584 +0.08(+0.22%)
Jun 21, 2005 35.83 35.91 35.72 35.80 643,573 -0.06(-0.16%)
Jun 20, 2005 36.00 36.00 35.73 35.86 1,161,494 -0.34(-0.95%)
Jun 17, 2005 36.27 36.27 36.04 36.20 805,075 +0.22(+0.62%)
Jun 16, 2005 35.83 36.00 35.74 35.98 770,791 +0.12(+0.34%)
Jun 15, 2005 35.84 35.87 35.57 35.86 564,040 +0.09(+0.24%)
Jun 14, 2005 35.59 35.82 35.51 35.77 1,190,036 +0.19(+0.53%)
Jun 13, 2005 35.50 35.68 35.36 35.58 772,183 +0.07(+0.21%)
Jun 10, 2005 35.52 35.53 35.37 35.50 1,055,160 +0.06(+0.16%)
Jun 09, 2005 35.40 35.45 35.19 35.45 432,471 -0.01(-0.02%)
Jun 08, 2005 35.42 35.60 35.35 35.45 691,258 +0.00(+0.00%)
Jun 07, 2005 35.60 35.71 35.40 35.45 903,752 +0.04(+0.11%)
Jun 06, 2005 35.34 35.43 35.23 35.41 643,573 -0.01(-0.03%)
Jun 03, 2005 35.52 35.63 35.29 35.42 570,305 -0.10(-0.27%)
Jun 02, 2005 35.54 35.57 35.41 35.52 894,006 -0.07(-0.21%)
Jun 01, 2005 35.31 35.70 35.24 35.60 5,298,428 +0.37(+1.06%)
May 31, 2005 35.31 35.36 35.17 35.22 711,968 -0.10(-0.29%)
May 27, 2005 35.17 35.34 35.17 35.33 454,051 +0.11(+0.31%)
May 26, 2005 35.22 35.26 35.12 35.22 609,462 +0.12(+0.34%)
May 25, 2005 35.11 35.18 34.95 35.10 670,200 -0.13(-0.36%)
May 24, 2005 35.25 35.26 35.10 35.22 670,026 -0.05(-0.13%)
May 23, 2005 35.25 35.33 35.14 35.27 1,080,569 +0.08(+0.23%)
May 20, 2005 35.21 35.22 35.00 35.19 580,573 -0.02(-0.05%)
May 19, 2005 35.28 35.28 35.00 35.21 903,230 +0.06(+0.18%)
May 18, 2005 35.05 35.19 34.98 35.14 1,171,240 +0.34(+0.97%)
May 17, 2005 34.52 34.83 34.37 34.80 768,876 +0.28(+0.80%)
May 16, 2005 34.13 34.53 34.08 34.53 571,349 +0.40(+1.16%)
May 13, 2005 34.30 34.46 33.83 34.13 1,086,486 -0.28(-0.80%)
May 12, 2005 34.87 34.87 34.33 34.41 1,006,431 -0.37(-1.07%)
May 11, 2005 34.79 34.80 34.48 34.78 1,018,265 +0.06(+0.17%)
May 10, 2005 34.88 34.88 34.60 34.72 782,103 -0.23(-0.66%)
May 09, 2005 34.82 34.95 34.65 34.95 600,587 +0.22(+0.63%)
May 06, 2005 35.02 35.04 34.68 34.73 930,205 -0.12(-0.33%)
May 05, 2005 35.05 35.05 34.60 34.85 1,014,785 -0.07(-0.21%)
May 04, 2005 34.67 34.95 34.52 34.92 949,697 +0.43(+1.23%)
May 03, 2005 34.53 34.67 34.33 34.50 721,714 -0.01(-0.02%)
May 02, 2005 34.25 34.51 34.22 34.51 577,788 +0.29(+0.84%)
Apr 29, 2005 33.93 34.25 33.73 34.22 676,987 +0.41(+1.22%)
Apr 28, 2005 34.17 34.17 33.78 33.80 623,211 -0.30(-0.89%)
Apr 27, 2005 33.79 34.22 33.65 34.11 722,062 +0.15(+0.44%)
Apr 26, 2005 34.28 34.30 33.93 33.96 656,277 -0.32(-0.94%)
Apr 25, 2005 34.10 34.28 34.03 34.28 684,993 +0.26(+0.78%)
Apr 22, 2005 34.04 34.11 33.68 34.02 914,368 +0.05(+0.15%)
Apr 21, 2005 33.67 33.96 33.53 33.96 968,840 +0.51(+1.53%)
Apr 20, 2005 33.99 34.01 33.41 33.45 1,432,115 -0.45(-1.32%)
Apr 19, 2005 33.87 33.93 33.69 33.90 1,140,959 +0.22(+0.65%)
Apr 18, 2005 33.22 33.72 33.21 33.68 2,022,261 +0.29(+0.88%)
Apr 15, 2005 33.90 33.96 33.30 33.39 4,714,374 -0.54(-1.59%)
Apr 14, 2005 34.33 34.36 33.87 33.93 914,716 -0.43(-1.25%)
Apr 13, 2005 34.69 34.71 34.24 34.36 560,733 -0.33(-0.94%)
Apr 12, 2005 34.44 34.75 34.17 34.69 727,805 +0.23(+0.67%)
Apr 11, 2005 34.45 34.51 34.33 34.46 638,700 +0.02(+0.07%)
Apr 08, 2005 34.75 34.75 34.39 34.44 547,681 -0.32(-0.93%)
Apr 07, 2005 34.63 34.76 34.49 34.76 759,131 +0.14(+0.40%)
Apr 06, 2005 34.48 34.71 34.48 34.62 680,294 +0.11(+0.33%)
Apr 05, 2005 34.40 34.56 34.39 34.51 572,219 +0.11(+0.33%)
Apr 04, 2005 34.26 34.41 34.13 34.39 1,023,660 +0.06(+0.18%)
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.