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 (%)
Nov 30, 2007 38.95 39.07 38.54 38.73 1,373,686 +0.55(+1.44%)
Nov 29, 2007 38.09 38.33 37.91 38.18 861,819 -0.13(-0.34%)
Nov 28, 2007 37.13 38.38 37.13 38.31 1,437,582 +1.27(+3.43%)
Nov 27, 2007 36.48 37.27 36.48 37.04 1,992,402 +0.59(+1.62%)
Nov 26, 2007 37.32 37.52 36.45 36.45 1,570,477 -0.99(-2.65%)
Nov 23, 2007 36.90 37.59 36.90 37.45 448,167 +0.59(+1.61%)
Nov 21, 2007 36.57 37.40 36.57 36.86 1,808,519 -0.32(-0.87%)
Nov 20, 2007 37.02 37.58 36.68 37.18 2,292,448 +0.17(+0.47%)
Nov 19, 2007 37.60 37.61 37.00 37.00 2,278,132 -0.78(-2.07%)
Nov 16, 2007 37.77 38.06 37.50 37.79 970,671 -0.18(-0.48%)
Nov 15, 2007 38.32 38.45 37.76 37.97 1,472,670 -0.57(-1.49%)
Nov 14, 2007 38.95 39.19 38.35 38.54 2,127,892 -0.27(-0.70%)
Nov 13, 2007 37.93 39.03 37.93 38.81 2,582,147 +0.92(+2.43%)
Nov 12, 2007 38.23 38.56 37.78 37.90 2,095,877 -0.03(-0.09%)
Nov 09, 2007 37.19 38.44 37.19 37.93 1,850,415 +0.15(+0.40%)
Nov 08, 2007 37.35 38.05 37.23 37.78 2,021,974 +0.32(+0.84%)
Nov 07, 2007 37.98 38.31 37.41 37.46 1,716,328 -1.26(-3.26%)
Nov 06, 2007 38.52 38.73 38.11 38.73 1,260,963 +0.49(+1.28%)
Nov 05, 2007 37.83 38.56 37.83 38.24 1,960,093 -0.24(-0.63%)
Nov 02, 2007 38.98 38.98 38.12 38.48 1,691,772 -0.28(-0.73%)
Nov 01, 2007 39.56 39.56 38.69 38.76 3,197,504 -1.09(-2.73%)
Oct 31, 2007 39.67 40.06 39.46 39.85 1,567,339 +0.17(+0.43%)
Oct 30, 2007 39.69 39.83 39.54 39.68 839,012 -0.20(-0.50%)
Oct 29, 2007 39.78 40.00 39.65 39.88 962,401 -0.20(-0.50%)
Oct 26, 2007 39.47 40.08 39.15 40.08 1,465,878 +0.95(+2.44%)
Oct 25, 2007 38.97 39.32 38.68 39.12 1,458,394 +0.20(+0.50%)
Oct 24, 2007 38.83 39.05 38.29 38.93 1,580,217 -0.12(-0.29%)
Oct 23, 2007 39.10 39.18 38.68 39.04 810,296 +0.55(+1.42%)
Oct 22, 2007 38.31 39.00 38.27 38.50 2,116,238 -0.05(-0.13%)
Oct 19, 2007 39.31 39.38 38.54 38.55 993,553 -0.84(-2.14%)
Oct 18, 2007 39.37 39.62 39.29 39.39 1,429,853 -0.27(-0.68%)
Oct 17, 2007 39.94 40.02 39.28 39.66 647,750 -0.02(-0.06%)
Oct 16, 2007 40.15 40.18 39.66 39.69 612,073 -0.59(-1.47%)
Oct 15, 2007 40.80 41.40 40.08 40.28 828,396 -0.49(-1.20%)
Oct 12, 2007 40.64 40.94 40.64 40.77 587,882 +0.04(+0.10%)
Oct 11, 2007 40.94 41.14 40.54 40.73 738,769 -0.03(-0.08%)
Oct 10, 2007 40.85 41.02 40.65 40.76 464,493 -0.26(-0.63%)
Oct 09, 2007 40.80 41.06 40.68 41.02 726,760 +0.28(+0.68%)
Oct 08, 2007 40.83 41.02 40.74 40.75 471,106 -0.32(-0.77%)
Oct 05, 2007 40.80 41.12 40.69 41.06 709,183 +0.47(+1.15%)
Oct 04, 2007 40.54 40.70 40.53 40.59 426,728 +0.11(+0.28%)
Oct 03, 2007 40.38 40.61 40.28 40.48 1,103,368 +0.07(+0.17%)
Oct 02, 2007 40.46 40.54 40.27 40.41 1,112,243 +0.07(+0.19%)
Oct 01, 2007 39.81 40.41 39.80 40.34 1,069,431 +0.52(+1.30%)
Sep 28, 2007 40.04 40.05 39.62 39.82 823,697 -0.24(-0.59%)
Sep 27, 2007 40.02 40.12 39.88 40.06 1,126,166 +0.05(+0.13%)
Sep 26, 2007 39.92 40.15 39.82 40.00 661,324 +0.29(+0.72%)
Sep 25, 2007 39.68 39.90 39.61 39.72 1,305,246 -0.47(-1.16%)
Sep 24, 2007 40.60 40.62 40.18 40.18 695,609 -0.42(-1.03%)
Sep 21, 2007 40.77 40.91 40.53 40.60 625,996 +0.05(+0.11%)
Sep 20, 2007 40.85 41.00 40.48 40.56 702,570 -0.40(-0.97%)
Sep 19, 2007 41.00 41.25 40.84 40.95 869,989 +0.28(+0.69%)
Sep 18, 2007 39.64 40.70 39.55 40.67 1,168,282 +1.14(+2.88%)
Sep 17, 2007 39.58 39.65 39.41 39.53 588,230 -0.11(-0.29%)
Sep 14, 2007 39.25 39.72 39.25 39.65 876,429 +0.07(+0.19%)
Sep 13, 2007 39.65 39.76 39.47 39.57 604,938 +0.13(+0.34%)
Sep 12, 2007 39.19 39.56 39.17 39.44 1,850,316 +0.08(+0.20%)
Sep 11, 2007 39.06 39.41 39.06 39.36 790,805 +0.43(+1.09%)
Sep 10, 2007 39.33 39.33 38.63 38.94 1,070,649 -0.22(-0.56%)
Sep 07, 2007 39.09 39.44 38.95 39.15 1,582,306 -0.56(-1.40%)
Sep 06, 2007 39.66 39.76 39.31 39.71 1,580,914 +0.16(+0.39%)
Sep 05, 2007 39.68 39.78 39.41 39.56 1,143,917 -0.51(-1.26%)
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.