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 (%)
Feb 29, 2008 34.86 34.87 33.88 34.01 1,330,308 -1.11(-3.16%)
Feb 28, 2008 35.64 35.73 35.05 35.12 1,576,213 -0.74(-2.07%)
Feb 27, 2008 35.83 36.29 35.63 35.86 1,307,788 -0.10(-0.29%)
Feb 26, 2008 35.74 36.21 35.58 35.96 1,679,023 +0.17(+0.47%)
Feb 25, 2008 35.40 35.88 34.96 35.80 2,404,416 +0.38(+1.09%)
Feb 22, 2008 35.10 35.41 34.53 35.41 1,907,756 +0.44(+1.25%)
Feb 21, 2008 35.64 35.91 34.95 34.98 1,748,377 -0.66(-1.85%)
Feb 20, 2008 35.14 35.79 34.89 35.64 2,577,500 +0.38(+1.09%)
Feb 19, 2008 35.75 35.96 35.21 35.25 2,436,153 -0.42(-1.18%)
Feb 18, 2008 35.42 35.71 35.05 35.67 0 +0.00(+0.00%)
Feb 15, 2008 35.42 35.71 35.05 35.67 1,959,386 +0.22(+0.63%)
Feb 14, 2008 35.95 36.07 35.34 35.45 1,945,782 -0.49(-1.38%)
Feb 13, 2008 36.20 36.23 35.61 35.94 1,753,156 +0.13(+0.35%)
Feb 12, 2008 35.67 36.14 35.50 35.82 1,606,122 +0.41(+1.15%)
Feb 11, 2008 35.55 35.63 35.11 35.41 2,472,705 -0.28(-0.79%)
Feb 08, 2008 35.92 36.10 35.27 35.69 3,046,059 -0.36(-1.00%)
Feb 07, 2008 35.60 36.29 35.48 36.05 1,728,352 +0.36(+1.01%)
Feb 06, 2008 36.07 36.39 35.63 35.69 1,854,686 -0.29(-0.80%)
Feb 05, 2008 36.60 36.68 35.92 35.98 2,671,622 -1.21(-3.26%)
Feb 04, 2008 37.76 37.76 37.15 37.19 2,353,027 -0.61(-1.63%)
Feb 01, 2008 37.18 37.87 37.17 37.80 2,259,640 +0.68(+1.83%)
Jan 31, 2008 35.81 37.46 35.49 37.13 2,487,631 +0.90(+2.49%)
Jan 30, 2008 36.30 37.19 36.15 36.22 2,427,548 -0.18(-0.50%)
Jan 29, 2008 36.14 36.48 35.79 36.41 2,778,344 +0.49(+1.38%)
Jan 28, 2008 34.95 35.92 34.70 35.91 3,756,863 +0.96(+2.74%)
Jan 25, 2008 35.53 35.96 34.75 34.95 2,813,473 -0.41(-1.15%)
Jan 24, 2008 35.30 35.59 34.92 35.36 3,802,672 +0.11(+0.33%)
Jan 23, 2008 32.99 35.41 32.66 35.25 10,069,465 +1.82(+5.45%)
Jan 22, 2008 31.17 34.10 29.22 33.42 9,282,542 -0.06(-0.17%)
Jan 21, 2008 34.09 34.18 33.12 33.48 0 +0.00(+0.00%)
Jan 18, 2008 34.09 34.18 33.12 33.48 4,156,646 -0.40(-1.19%)
Jan 17, 2008 35.21 35.29 33.88 33.88 3,250,856 -1.37(-3.89%)
Jan 16, 2008 34.75 35.70 34.75 35.25 2,472,990 +0.40(+1.14%)
Jan 15, 2008 35.29 35.30 34.80 34.86 2,637,079 -0.82(-2.30%)
Jan 14, 2008 35.76 35.86 35.43 35.68 1,306,450 +0.03(+0.08%)
Jan 11, 2008 35.60 36.12 35.36 35.65 2,110,897 -0.25(-0.70%)
Jan 10, 2008 35.18 36.18 34.96 35.90 2,214,139 +0.59(+1.68%)
Jan 09, 2008 34.97 35.42 34.52 35.31 3,364,436 +0.18(+0.52%)
Jan 08, 2008 36.06 36.29 35.02 35.13 2,286,510 -0.79(-2.21%)
Jan 07, 2008 35.53 36.18 35.45 35.92 2,163,429 +0.50(+1.41%)
Jan 04, 2008 36.01 36.05 35.24 35.42 2,150,690 -0.86(-2.36%)
Jan 03, 2008 36.72 36.79 36.27 36.27 1,188,421 -0.33(-0.89%)
Jan 02, 2008 37.11 37.25 36.49 36.60 1,551,478 -0.45(-1.22%)
Jan 01, 2008 37.13 37.45 37.03 37.06 0 +0.00(+0.00%)
Dec 31, 2007 37.13 37.45 37.03 37.06 1,394,457 -0.23(-0.62%)
Dec 28, 2007 37.68 37.77 37.26 37.29 1,120,177 -0.18(-0.49%)
Dec 27, 2007 37.87 37.91 37.42 37.47 1,094,840 -0.95(-2.47%)
Dec 26, 2007 38.32 38.44 38.18 38.42 995,815 -0.09(-0.24%)
Dec 24, 2007 38.50 38.60 38.34 38.51 673,924 -0.20(-0.50%)
Dec 21, 2007 37.94 38.71 37.76 38.71 1,282,867 +1.06(+2.81%)
Dec 20, 2007 37.68 37.72 37.15 37.65 1,425,372 +0.18(+0.48%)
Dec 19, 2007 37.56 37.84 37.32 37.47 1,040,288 -0.11(-0.29%)
Dec 18, 2007 37.49 37.76 37.14 37.58 1,744,851 +0.26(+0.69%)
Dec 17, 2007 37.51 37.77 37.30 37.32 1,514,054 -0.45(-1.19%)
Dec 14, 2007 38.05 38.27 37.72 37.77 1,455,833 -0.58(-1.51%)
Dec 13, 2007 38.17 38.48 37.93 38.35 1,851,065 -0.31(-0.80%)
Dec 12, 2007 39.42 39.49 37.95 38.66 2,975,264 -0.03(-0.07%)
Dec 11, 2007 39.85 39.99 38.53 38.69 1,759,998 -1.16(-2.91%)
Dec 10, 2007 39.42 39.96 39.37 39.85 1,160,711 +0.49(+1.24%)
Dec 07, 2007 39.62 39.69 39.33 39.36 1,103,216 -0.10(-0.25%)
Dec 06, 2007 38.94 39.64 38.88 39.46 948,304 +0.46(+1.18%)
Dec 05, 2007 38.76 39.05 38.68 39.00 1,379,035 +0.56(+1.47%)
Dec 04, 2007 38.26 38.64 38.23 38.44 1,038,768 -0.24(-0.61%)
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.