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, 2008 33.99 34.40 33.73 33.77 965,604 -0.24(-0.70%)
Apr 29, 2008 34.22 34.29 33.94 34.01 648,745 -0.22(-0.65%)
Apr 28, 2008 34.18 34.47 34.04 34.23 718,202 +0.05(+0.15%)
Apr 25, 2008 34.02 34.29 33.62 34.18 984,205 +0.39(+1.14%)
Apr 24, 2008 33.23 34.06 33.09 33.80 2,090,631 +0.71(+2.13%)
Apr 23, 2008 33.45 33.48 32.95 33.09 927,590 -0.23(-0.70%)
Apr 22, 2008 33.47 33.53 33.20 33.32 1,208,865 -0.34(-1.00%)
Apr 21, 2008 34.07 34.13 33.51 33.66 1,241,453 -0.57(-1.66%)
Apr 18, 2008 34.49 34.64 34.13 34.23 840,881 +0.35(+1.02%)
Apr 17, 2008 33.60 34.00 33.35 33.88 1,032,362 +0.22(+0.64%)
Apr 16, 2008 33.00 33.74 32.99 33.66 802,048 +0.81(+2.46%)
Apr 15, 2008 32.65 32.91 32.57 32.86 739,520 +0.45(+1.39%)
Apr 14, 2008 33.04 33.11 32.40 32.41 1,075,532 -0.68(-2.06%)
Apr 11, 2008 33.37 33.63 33.09 33.09 709,176 -0.44(-1.32%)
Apr 10, 2008 33.45 33.86 33.23 33.53 913,073 +0.05(+0.14%)
Apr 09, 2008 34.11 34.13 33.44 33.49 812,781 -0.52(-1.52%)
Apr 08, 2008 34.10 34.21 33.86 34.01 735,178 -0.27(-0.78%)
Apr 07, 2008 34.51 34.69 34.17 34.27 1,347,652 +0.18(+0.52%)
Apr 04, 2008 34.51 34.51 33.99 34.10 1,376,291 -0.31(-0.89%)
Apr 03, 2008 34.31 34.57 34.07 34.40 1,279,293 +0.01(+0.02%)
Apr 02, 2008 34.55 34.89 34.29 34.40 1,445,563 -0.04(-0.12%)
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.