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 (%)
Jul 31, 2007 39.26 39.48 38.40 38.51 1,401,783 -0.40(-1.02%)
Jul 30, 2007 38.51 39.07 38.29 38.91 1,578,808 +0.34(+0.88%)
Jul 27, 2007 39.08 39.26 38.24 38.57 2,092,479 -0.51(-1.31%)
Jul 26, 2007 39.48 39.71 38.69 39.08 3,182,874 -1.05(-2.62%)
Jul 25, 2007 40.22 40.44 39.69 40.13 2,065,758 +0.19(+0.47%)
Jul 24, 2007 40.68 40.75 39.89 39.94 1,148,926 -1.01(-2.47%)
Jul 23, 2007 41.00 41.24 40.96 40.96 612,117 +0.10(+0.25%)
Jul 20, 2007 41.41 41.44 40.79 40.85 818,322 -0.59(-1.41%)
Jul 19, 2007 41.47 41.59 41.33 41.44 467,261 +0.10(+0.25%)
Jul 18, 2007 41.33 41.46 41.01 41.34 966,341 -0.27(-0.66%)
Jul 17, 2007 41.63 41.84 41.59 41.61 679,093 +0.05(+0.11%)
Jul 16, 2007 41.64 41.81 41.48 41.57 964,934 -0.16(-0.38%)
Jul 13, 2007 41.58 41.86 41.54 41.72 1,166,394 +0.11(+0.26%)
Jul 12, 2007 40.96 41.64 40.96 41.62 1,006,622 +0.73(+1.79%)
Jul 11, 2007 40.59 40.89 40.56 40.88 580,648 +0.27(+0.66%)
Jul 10, 2007 41.07 41.11 40.62 40.62 771,209 -0.80(-1.92%)
Jul 09, 2007 41.47 41.52 41.27 41.41 551,115 -0.03(-0.07%)
Jul 06, 2007 41.53 41.53 41.25 41.44 594,887 +0.00(+0.00%)
Jul 05, 2007 41.61 41.65 41.20 41.44 939,268 -0.15(-0.37%)
Jul 03, 2007 41.60 41.75 41.49 41.59 582,230 +0.04(+0.10%)
Jul 02, 2007 41.15 41.55 41.07 41.55 542,852 +0.66(+1.61%)
Jun 29, 2007 41.11 41.33 40.67 40.89 944,718 -0.14(-0.35%)
Jun 28, 2007 41.07 41.33 40.97 41.04 658,173 -0.38(-0.92%)
Jun 27, 2007 40.83 41.42 40.79 41.42 593,305 +0.55(+1.35%)
Jun 26, 2007 41.30 41.42 40.87 40.87 917,997 -0.20(-0.50%)
Jun 25, 2007 41.10 41.46 40.86 41.07 1,134,048 +0.02(+0.04%)
Jun 22, 2007 41.42 41.48 40.92 41.05 831,155 -0.52(-1.25%)
Jun 21, 2007 41.41 41.68 41.18 41.57 663,271 +0.07(+0.16%)
Jun 20, 2007 42.17 42.24 41.49 41.50 490,993 -0.64(-1.51%)
Jun 19, 2007 42.02 42.19 41.94 42.14 522,987 +0.06(+0.15%)
Jun 18, 2007 42.27 42.30 42.04 42.08 644,637 -0.12(-0.28%)
Jun 15, 2007 42.25 42.38 42.15 42.20 1,041,580 +0.37(+0.90%)
Jun 14, 2007 41.81 42.00 41.74 41.82 545,489 +0.07(+0.16%)
Jun 13, 2007 41.33 41.75 41.32 41.75 631,628 +0.63(+1.52%)
Jun 12, 2007 41.55 41.70 41.13 41.13 703,352 -0.57(-1.36%)
Jun 11, 2007 41.51 41.86 41.46 41.69 540,743 +0.17(+0.40%)
Jun 08, 2007 41.10 41.53 41.01 41.53 776,841 +0.42(+1.02%)
Jun 07, 2007 41.81 41.86 41.10 41.10 1,235,649 -0.83(-1.98%)
Jun 06, 2007 42.45 42.52 41.85 41.94 795,307 -0.47(-1.10%)
Jun 05, 2007 42.64 42.65 42.28 42.40 713,197 -0.36(-0.84%)
Jun 04, 2007 42.72 42.76 42.56 42.76 719,525 -0.04(-0.09%)
Jun 01, 2007 42.77 42.97 42.61 42.80 667,666 +0.20(+0.48%)
May 31, 2007 42.72 42.79 42.54 42.60 1,174,833 -0.02(-0.05%)
May 30, 2007 42.21 42.65 42.21 42.62 427,004 +0.16(+0.38%)
May 29, 2007 42.47 42.61 42.36 42.46 540,039 +0.10(+0.23%)
May 25, 2007 42.39 42.43 42.13 42.36 481,852 +0.16(+0.38%)
May 24, 2007 42.67 42.83 42.18 42.20 654,482 -0.59(-1.37%)
May 23, 2007 43.09 43.13 42.72 42.79 1,047,909 -0.19(-0.44%)
May 22, 2007 43.00 43.12 42.86 42.98 453,724 +0.01(+0.03%)
May 21, 2007 42.95 43.08 42.86 42.97 2,155,318 +0.06(+0.15%)
May 18, 2007 42.83 42.90 42.77 42.90 581,351 +0.17(+0.40%)
May 17, 2007 42.77 42.82 42.65 42.73 525,248 -0.06(-0.15%)
May 16, 2007 42.66 42.79 42.55 42.79 624,596 +0.26(+0.62%)
May 15, 2007 42.55 42.89 42.50 42.53 1,285,231 -0.01(-0.01%)
May 14, 2007 42.61 42.69 42.41 42.54 704,934 -0.03(-0.08%)
May 11, 2007 42.29 42.57 42.29 42.57 508,924 +0.41(+0.97%)
May 10, 2007 42.57 42.57 42.15 42.16 519,647 -0.47(-1.11%)
May 09, 2007 42.55 42.75 42.49 42.64 429,289 +0.06(+0.15%)
May 08, 2007 42.53 42.58 42.39 42.57 429,992 -0.06(-0.15%)
May 07, 2007 42.61 42.67 42.53 42.64 547,247 +0.17(+0.39%)
May 04, 2007 42.43 42.53 42.36 42.47 417,862 +0.12(+0.28%)
May 03, 2007 42.37 42.39 42.21 42.35 446,517 +0.20(+0.47%)
May 02, 2007 42.03 42.24 41.96 42.15 539,512 +0.13(+0.31%)
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.