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 (%)
Apr 30, 2007 42.61 42.65 42.19 42.19 479,286 -0.41(-0.97%)
Apr 27, 2007 42.64 42.67 42.46 42.61 514,606 -0.12(-0.28%)
Apr 26, 2007 42.79 42.82 42.60 42.73 633,479 -0.05(-0.12%)
Apr 25, 2007 42.57 42.83 42.52 42.78 915,064 +0.43(+1.00%)
Apr 24, 2007 42.37 42.45 42.14 42.35 573,438 -0.02(-0.05%)
Apr 23, 2007 42.55 42.61 42.37 42.38 841,448 -0.21(-0.49%)
Apr 20, 2007 42.28 42.58 42.28 42.58 404,104 +0.34(+0.82%)
Apr 19, 2007 42.03 42.26 41.98 42.24 840,075 -0.05(-0.12%)
Apr 18, 2007 42.16 42.37 42.06 42.29 527,841 +0.18(+0.44%)
Apr 17, 2007 42.06 42.16 41.97 42.11 624,777 +0.05(+0.11%)
Apr 16, 2007 41.81 42.11 41.81 42.06 764,526 +0.41(+0.99%)
Apr 13, 2007 41.36 41.65 41.36 41.65 678,369 +0.29(+0.69%)
Apr 12, 2007 41.34 41.38 41.11 41.36 501,910 +0.02(+0.04%)
Apr 11, 2007 41.72 41.74 41.29 41.34 468,844 -0.32(-0.76%)
Apr 10, 2007 41.60 41.68 41.52 41.66 352,242 +0.14(+0.33%)
Apr 09, 2007 41.65 41.65 41.50 41.52 360,770 -0.02(-0.06%)
Apr 05, 2007 41.46 41.60 41.37 41.54 381,072 +0.01(+0.03%)
Apr 04, 2007 41.58 41.68 41.39 41.53 594,791 +0.04(+0.10%)
Apr 03, 2007 41.22 41.57 41.22 41.49 422,203 +0.27(+0.66%)
Apr 02, 2007 41.20 41.22 40.91 41.22 469,366 +0.17(+0.41%)
Mar 30, 2007 41.18 41.30 40.62 41.06 515,311 -0.09(-0.21%)
Mar 29, 2007 41.11 41.20 40.85 41.14 396,446 +0.21(+0.51%)
Mar 28, 2007 41.14 41.16 40.85 40.93 882,868 -0.34(-0.84%)
Mar 27, 2007 41.26 41.29 41.11 41.28 545,070 -0.04(-0.10%)
Mar 26, 2007 41.34 41.40 41.01 41.32 772,531 -0.04(-0.10%)
Mar 23, 2007 41.29 41.42 41.20 41.36 637,830 -0.21(-0.50%)
Mar 22, 2007 41.66 41.70 41.46 41.57 568,391 -0.10(-0.23%)
Mar 21, 2007 41.06 42.06 40.92 41.66 651,404 +0.59(+1.43%)
Mar 20, 2007 40.68 41.08 40.61 41.08 1,315,165 +0.43(+1.06%)
Mar 19, 2007 40.48 40.72 40.41 40.65 503,476 +0.37(+0.93%)
Mar 16, 2007 40.52 40.61 40.22 40.27 536,543 -0.20(-0.50%)
Mar 15, 2007 40.21 40.51 40.13 40.48 569,087 +0.27(+0.67%)
Mar 14, 2007 40.11 40.21 39.49 40.21 910,017 +0.24(+0.59%)
Mar 13, 2007 40.77 40.61 39.93 39.97 896,442 -0.80(-1.97%)
Mar 12, 2007 40.53 40.82 40.52 40.77 527,145 +0.10(+0.25%)
Mar 09, 2007 40.74 40.74 40.48 40.67 884,956 +0.13(+0.31%)
Mar 08, 2007 40.56 40.65 40.37 40.54 613,639 +0.29(+0.73%)
Mar 07, 2007 40.39 40.48 40.22 40.25 601,805 -0.15(-0.37%)
Mar 06, 2007 40.19 40.49 39.98 40.40 923,766 +0.68(+1.71%)
Mar 05, 2007 40.10 40.31 39.72 39.72 1,053,420 -0.60(-1.48%)
Mar 02, 2007 40.62 40.77 40.32 40.32 925,158 -0.50(-1.22%)
Mar 01, 2007 40.24 40.93 40.05 40.82 1,014,129 +0.03(+0.07%)
Feb 28, 2007 40.77 41.03 40.42 40.79 1,270,961 +0.25(+0.62%)
Feb 27, 2007 41.57 41.61 40.35 40.54 2,072,730 -1.33(-3.17%)
Feb 26, 2007 41.96 42.14 41.77 41.87 494,683 +0.12(+0.29%)
Feb 23, 2007 41.80 41.88 41.60 41.74 327,703 -0.09(-0.21%)
Feb 22, 2007 42.02 42.09 41.69 41.83 590,667 -0.09(-0.22%)
Feb 21, 2007 42.00 42.00 41.81 41.92 536,195 -0.12(-0.29%)
Feb 20, 2007 41.92 42.07 41.74 42.04 436,300 +0.17(+0.41%)
Feb 16, 2007 41.82 41.87 41.72 41.87 364,598 +0.00(+0.00%)
Feb 15, 2007 41.95 41.95 41.80 41.87 1,210,398 -0.02(-0.05%)
Feb 14, 2007 41.83 41.99 41.74 41.89 577,642 +0.14(+0.34%)
Feb 13, 2007 41.49 41.76 41.43 41.75 1,605,165 +0.37(+0.89%)
Feb 12, 2007 41.44 41.47 41.31 41.38 442,601 -0.03(-0.08%)
Feb 09, 2007 41.69 41.72 41.30 41.42 615,380 -0.17(-0.41%)
Feb 08, 2007 41.63 41.63 41.39 41.59 556,034 -0.04(-0.10%)
Feb 07, 2007 41.63 41.64 41.50 41.63 560,385 +0.10(+0.24%)
Feb 06, 2007 41.44 41.56 41.39 41.53 694,564 +0.11(+0.28%)
Feb 05, 2007 41.40 41.42 41.20 41.42 660,280 +0.02(+0.04%)
Feb 02, 2007 41.42 41.42 41.31 41.40 579,703 +0.09(+0.21%)
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.