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, 2006 36.37 36.43 36.17 36.23 605,634 -0.05(-0.14%)
Jun 29, 2006 35.91 36.29 35.77 36.29 726,760 +0.60(+1.69%)
Jun 28, 2006 35.61 35.72 35.51 35.68 343,192 +0.17(+0.49%)
Jun 27, 2006 35.78 35.80 35.42 35.51 651,926 -0.23(-0.64%)
Jun 26, 2006 35.47 35.74 35.45 35.74 347,717 +0.31(+0.88%)
Jun 23, 2006 35.52 35.64 35.30 35.43 357,289 -0.15(-0.42%)
Jun 22, 2006 35.66 35.69 35.42 35.58 603,719 -0.41(-1.15%)
Jun 21, 2006 35.84 36.11 35.80 35.99 444,131 +0.21(+0.59%)
Jun 20, 2006 35.74 36.00 35.73 35.78 487,987 +0.07(+0.21%)
Jun 19, 2006 36.22 36.23 35.70 35.71 430,035 -0.34(-0.96%)
Jun 16, 2006 36.23 36.29 36.01 36.05 471,976 -0.18(-0.51%)
Jun 15, 2006 35.83 36.31 35.63 36.23 799,158 +0.63(+1.78%)
Jun 14, 2006 35.74 35.81 35.33 35.60 909,669 -0.19(-0.53%)
Jun 13, 2006 36.03 36.36 35.71 35.79 910,887 -0.37(-1.02%)
Jun 12, 2006 36.40 36.50 36.16 36.16 856,937 -0.20(-0.55%)
Jun 09, 2006 36.45 36.54 36.29 36.36 333,968 -0.01(-0.03%)
Jun 08, 2006 36.06 36.46 35.86 36.37 1,162,539 +0.15(+0.41%)
Jun 07, 2006 36.27 36.54 36.15 36.22 303,339 -0.04(-0.11%)
Jun 06, 2006 36.40 36.49 35.97 36.26 515,485 -0.08(-0.22%)
Jun 05, 2006 36.86 36.86 36.30 36.34 553,424 -0.52(-1.40%)
Jun 02, 2006 36.83 36.92 36.63 36.86 643,051 +0.16(+0.44%)
Jun 01, 2006 36.30 36.73 36.27 36.70 384,612 +0.44(+1.20%)
May 31, 2006 36.09 36.37 35.99 36.26 471,106 +0.32(+0.88%)
May 30, 2006 36.33 36.40 35.95 35.95 463,971 -0.47(-1.28%)
May 26, 2006 36.31 36.41 36.19 36.41 410,543 +0.21(+0.59%)
May 25, 2006 35.97 36.20 35.91 36.20 429,338 +0.34(+0.96%)
May 24, 2006 35.54 35.92 35.42 35.86 586,490 +0.32(+0.91%)
May 23, 2006 36.03 36.11 35.50 35.53 790,282 -0.34(-0.96%)
May 22, 2006 35.77 36.08 35.63 35.88 456,314 -0.01(-0.03%)
May 19, 2006 35.75 36.11 35.68 35.89 792,719 +0.23(+0.64%)
May 18, 2006 35.92 36.11 35.66 35.66 647,402 -0.23(-0.64%)
May 17, 2006 36.23 36.37 35.84 35.89 1,080,743 -0.68(-1.87%)
May 16, 2006 36.55 36.63 36.38 36.57 750,777 +0.05(+0.14%)
May 15, 2006 36.25 36.57 36.25 36.52 544,722 +0.18(+0.49%)
May 12, 2006 36.56 36.73 36.33 36.34 526,449 -0.32(-0.86%)
May 11, 2006 37.10 37.13 36.64 36.66 442,913 -0.41(-1.10%)
May 10, 2006 37.06 37.14 36.92 37.07 302,294 -0.05(-0.14%)
May 09, 2006 37.00 37.16 37.00 37.12 343,366 +0.01(+0.02%)
May 08, 2006 37.10 37.22 37.06 37.11 389,311 -0.02(-0.05%)
May 05, 2006 36.89 37.18 36.87 37.13 663,413 +0.36(+0.97%)
May 04, 2006 36.77 36.87 36.68 36.77 406,192 +0.09(+0.23%)
May 03, 2006 36.66 36.76 36.56 36.69 510,786 -0.05(-0.13%)
May 02, 2006 36.61 36.73 36.54 36.73 373,822 +0.25(+0.68%)
May 01, 2006 36.87 36.92 36.45 36.49 470,584 -0.29(-0.78%)
Apr 28, 2006 36.48 36.84 36.48 36.77 456,139 +0.17(+0.46%)
Apr 27, 2006 35.63 36.68 35.63 36.61 597,976 +0.41(+1.13%)
Apr 26, 2006 36.00 36.34 36.00 36.20 446,568 +0.11(+0.30%)
Apr 25, 2006 36.20 36.25 36.00 36.09 556,904 -0.09(-0.24%)
Apr 24, 2006 36.15 36.24 36.02 36.18 595,192 -0.06(-0.16%)
Apr 21, 2006 36.41 36.44 36.15 36.23 512,004 -0.06(-0.17%)
Apr 20, 2006 36.14 36.45 36.14 36.30 499,822 +0.13(+0.35%)
Apr 19, 2006 36.25 36.26 36.09 36.17 735,636 -0.06(-0.16%)
Apr 18, 2006 35.66 36.29 35.66 36.23 876,777 +0.59(+1.66%)
Apr 17, 2006 35.64 35.79 35.54 35.64 544,374 -0.05(-0.13%)
Apr 13, 2006 35.72 35.77 35.59 35.68 472,150 -0.04(-0.11%)
Apr 12, 2006 35.67 35.75 35.58 35.72 929,335 +0.05(+0.15%)
Apr 11, 2006 35.99 36.06 35.57 35.67 746,252 -0.30(-0.83%)
Apr 10, 2006 35.91 36.14 35.87 35.97 664,631 +0.05(+0.13%)
Apr 07, 2006 36.31 36.42 35.89 35.92 497,559 -0.33(-0.90%)
Apr 06, 2006 36.31 36.47 36.13 36.25 684,296 -0.14(-0.39%)
Apr 05, 2006 36.37 36.48 36.26 36.40 638,178 +0.02(+0.06%)
Apr 04, 2006 36.16 36.38 35.86 36.37 898,879 +0.30(+0.83%)
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.