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 (%)
Mar 30, 2007 71.67 71.87 70.70 71.45 296,100 -0.15(-0.21%)
Mar 29, 2007 71.54 71.70 71.10 71.60 227,800 +0.36(+0.51%)
Mar 28, 2007 71.59 71.63 71.10 71.24 507,300 -0.60(-0.84%)
Mar 27, 2007 71.80 71.85 71.54 71.84 313,200 -0.07(-0.10%)
Mar 26, 2007 71.95 72.05 71.37 71.91 443,900 -0.07(-0.10%)
Mar 23, 2007 71.85 72.08 71.71 71.98 366,500 -0.36(-0.50%)
Mar 22, 2007 72.50 72.58 72.15 72.34 326,600 -0.17(-0.23%)
Mar 21, 2007 71.45 73.20 71.22 72.51 374,300 +1.02(+1.43%)
Mar 20, 2007 70.80 71.49 70.68 71.49 755,700 +0.75(+1.06%)
Mar 19, 2007 70.45 70.86 70.32 70.74 289,300 +0.65(+0.93%)
Mar 16, 2007 70.52 70.68 70.00 70.09 308,300 -0.35(-0.50%)
Mar 15, 2007 69.97 70.50 69.84 70.44 327,000 +0.47(+0.67%)
Mar 14, 2007 69.80 69.97 68.72 69.97 522,900 +0.41(+0.59%)
Mar 13, 2007 70.96 70.67 69.49 69.56 515,100 -1.40(-1.97%)
Mar 12, 2007 70.54 71.04 70.52 70.96 302,900 +0.18(+0.25%)
Mar 09, 2007 70.90 70.90 70.45 70.78 508,500 +0.22(+0.31%)
Mar 08, 2007 70.58 70.75 70.26 70.56 352,600 +0.51(+0.73%)
Mar 07, 2007 70.30 70.45 70.00 70.05 345,800 -0.26(-0.37%)
Mar 06, 2007 69.95 70.47 69.57 70.31 530,800 +1.18(+1.71%)
Mar 05, 2007 69.78 70.16 69.13 69.13 605,300 -1.04(-1.48%)
Mar 02, 2007 70.70 70.95 70.17 70.17 531,600 -0.87(-1.22%)
Mar 01, 2007 70.03 71.24 69.70 71.04 582,723 +0.05(+0.07%)
Feb 28, 2007 70.95 71.41 70.34 70.99 730,300 +0.44(+0.62%)
Feb 27, 2007 72.35 72.42 70.23 70.55 1,191,000 -2.31(-3.17%)
Feb 26, 2007 73.03 73.33 72.70 72.86 284,247 +0.21(+0.29%)
Feb 23, 2007 72.74 72.88 72.39 72.65 188,300 -0.15(-0.21%)
Feb 22, 2007 73.12 73.25 72.55 72.80 339,400 -0.16(-0.22%)
Feb 21, 2007 73.10 73.10 72.77 72.96 308,100 -0.21(-0.29%)
Feb 20, 2007 72.95 73.22 72.64 73.17 250,700 +0.30(+0.41%)
Feb 16, 2007 72.78 72.87 72.61 72.87 209,500 +0.00(+0.00%)
Feb 15, 2007 73.00 73.00 72.74 72.87 695,500 -0.04(-0.05%)
Feb 14, 2007 72.80 73.07 72.65 72.91 331,916 +0.25(+0.34%)
Feb 13, 2007 72.20 72.68 72.10 72.66 922,335 +0.64(+0.89%)
Feb 12, 2007 72.12 72.17 71.89 72.02 254,321 -0.06(-0.08%)
Feb 09, 2007 72.55 72.60 71.87 72.08 353,600 -0.30(-0.41%)
Feb 08, 2007 72.45 72.45 72.04 72.38 319,500 -0.07(-0.10%)
Feb 07, 2007 72.45 72.46 72.23 72.45 322,000 +0.17(+0.24%)
Feb 06, 2007 72.12 72.32 72.03 72.28 399,100 +0.20(+0.28%)
Feb 05, 2007 72.05 72.09 71.71 72.08 379,400 +0.03(+0.04%)
Feb 02, 2007 72.08 72.09 71.90 72.05 333,100 +0.15(+0.21%)
Feb 01, 2007 71.60 71.96 71.51 71.90 421,300 +0.47(+0.66%)
Jan 31, 2007 71.00 71.53 70.83 71.43 268,100 +0.40(+0.56%)
Jan 30, 2007 70.90 71.08 70.70 71.03 271,600 +0.35(+0.50%)
Jan 29, 2007 70.82 70.94 70.61 70.68 275,700 +0.08(+0.11%)
Jan 26, 2007 70.76 70.76 70.25 70.60 278,300 -0.01(-0.01%)
Jan 25, 2007 71.20 71.22 70.52 70.61 436,700 -0.58(-0.81%)
Jan 24, 2007 70.86 71.20 70.70 71.19 526,800 +0.52(+0.74%)
Jan 23, 2007 70.55 70.82 70.35 70.67 427,700 +0.22(+0.31%)
Jan 22, 2007 70.65 70.68 70.31 70.45 326,100 -0.16(-0.23%)
Jan 19, 2007 70.30 70.69 70.30 70.61 389,400 +0.16(+0.23%)
Jan 18, 2007 70.72 70.72 70.43 70.45 349,700 -0.12(-0.17%)
Jan 17, 2007 70.47 70.67 70.42 70.57 581,900 +0.04(+0.06%)
Jan 16, 2007 70.70 70.82 70.53 70.53 463,000 -0.13(-0.18%)
Jan 12, 2007 70.65 70.78 70.52 70.66 327,700 -0.02(-0.03%)
Jan 11, 2007 70.57 70.85 70.41 70.68 535,800 +0.27(+0.38%)
Jan 10, 2007 70.24 70.49 70.08 70.41 332,100 +0.02(+0.03%)
Jan 09, 2007 70.45 70.51 69.92 70.39 307,800 +0.04(+0.06%)
Jan 08, 2007 70.12 70.35 69.89 70.35 568,600 +0.15(+0.21%)
Jan 05, 2007 71.00 71.00 70.12 70.20 542,800 -0.87(-1.22%)
Jan 04, 2007 71.15 71.24 70.75 71.07 371,400 -0.10(-0.14%)
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.