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, 2008 29.20 29.59 29.10 29.19 1,508,961 -0.34(-1.16%)
Jul 30, 2008 29.30 29.79 28.98 29.53 1,564,929 +0.42(+1.45%)
Jul 29, 2008 29.11 29.13 28.03 29.11 1,898,303 +0.97(+3.44%)
Jul 28, 2008 28.26 28.71 27.87 28.14 1,032,175 -0.32(-1.14%)
Jul 25, 2008 28.79 29.04 28.29 28.47 1,536,788 -0.30(-1.05%)
Jul 24, 2008 29.91 29.91 28.64 28.77 2,387,354 -1.08(-3.62%)
Jul 23, 2008 29.76 30.36 29.44 29.85 1,978,327 +0.25(+0.85%)
Jul 22, 2008 28.19 29.66 27.88 29.60 1,382,989 +1.07(+3.75%)
Jul 21, 2008 28.62 28.98 28.46 28.53 1,349,799 -0.01(-0.02%)
Jul 18, 2008 28.57 28.75 28.14 28.53 1,547,523 +0.11(+0.40%)
Jul 17, 2008 27.47 28.45 27.33 28.42 2,850,405 +1.42(+5.27%)
Jul 16, 2008 25.66 27.12 25.66 27.00 1,655,540 +1.43(+5.61%)
Jul 15, 2008 25.68 26.30 25.10 25.56 3,402,726 -0.46(-1.75%)
Jul 14, 2008 27.28 27.43 26.02 26.02 1,875,283 -1.07(-3.95%)
Jul 11, 2008 26.94 27.49 26.62 27.09 1,097,814 -0.23(-0.85%)
Jul 10, 2008 27.22 27.59 27.03 27.32 2,009,477 +0.05(+0.19%)
Jul 09, 2008 27.95 28.24 27.27 27.27 1,187,099 -0.70(-2.50%)
Jul 08, 2008 26.88 28.01 26.76 27.97 2,685,492 +1.06(+3.93%)
Jul 07, 2008 27.54 27.73 26.59 26.91 1,611,919 -0.52(-1.89%)
Jul 04, 2008 27.85 28.08 27.39 27.43 803,887 +0.00(+0.00%)
Jul 03, 2008 27.85 28.08 27.39 27.43 803,887 -0.31(-1.13%)
Jul 02, 2008 28.28 28.73 27.74 27.74 1,561,525 -0.57(-2.03%)
Jul 01, 2008 27.66 28.33 27.61 28.32 2,445,484 +0.30(+1.08%)
Jun 30, 2008 28.25 28.32 27.94 28.02 1,391,378 -0.26(-0.91%)
Jun 27, 2008 28.53 28.75 28.18 28.27 1,289,841 -0.28(-0.98%)
Jun 26, 2008 28.98 29.06 28.55 28.55 1,312,889 -0.79(-2.69%)
Jun 25, 2008 29.16 29.92 29.16 29.34 1,631,061 -0.19(-0.65%)
Jun 24, 2008 29.23 29.85 29.11 29.53 1,586,444 +0.12(+0.41%)
Jun 23, 2008 29.81 29.97 29.41 29.42 1,254,232 -0.35(-1.17%)
Jun 20, 2008 29.73 30.20 29.61 29.76 1,940,875 -0.27(-0.91%)
Jun 19, 2008 29.97 30.13 29.62 30.04 1,633,462 +0.01(+0.04%)
Jun 18, 2008 30.38 30.38 29.90 30.02 1,454,199 -0.57(-1.88%)
Jun 17, 2008 31.21 31.28 30.58 30.60 722,222 -0.47(-1.52%)
Jun 16, 2008 30.73 31.25 30.73 31.07 914,061 +0.12(+0.39%)
Jun 13, 2008 30.95 31.05 30.50 30.95 944,357 +0.13(+0.41%)
Jun 12, 2008 30.84 31.37 30.62 30.83 907,219 -0.04(-0.13%)
Jun 11, 2008 31.44 31.59 30.66 30.87 1,001,862 -0.76(-2.41%)
Jun 10, 2008 31.66 31.81 31.20 31.63 1,213,288 +0.12(+0.38%)
Jun 09, 2008 31.86 32.02 31.30 31.51 1,355,832 -0.33(-1.04%)
Jun 06, 2008 32.71 32.76 31.82 31.84 1,153,718 -1.14(-3.45%)
Jun 05, 2008 32.64 32.99 32.62 32.98 883,329 +0.38(+1.17%)
Jun 04, 2008 32.52 32.93 32.45 32.59 1,262,730 +0.00(+0.00%)
Jun 03, 2008 32.88 32.95 32.33 32.59 1,504,535 -0.22(-0.66%)
Jun 02, 2008 33.10 33.14 32.62 32.81 1,467,089 -0.32(-0.98%)
May 30, 2008 33.47 33.51 33.11 33.14 1,270,720 -0.33(-0.99%)
May 29, 2008 32.98 33.59 32.98 33.47 1,207,351 +0.42(+1.27%)
May 28, 2008 33.32 33.43 32.77 33.04 1,120,502 -0.23(-0.68%)
May 27, 2008 33.05 33.39 32.99 33.27 818,661 +0.15(+0.46%)
May 26, 2008 33.56 33.60 33.07 33.12 0 +0.00(+0.00%)
May 23, 2008 33.56 33.60 33.07 33.12 1,625,189 -0.53(-1.57%)
May 22, 2008 33.32 33.83 33.32 33.65 2,172,027 +0.29(+0.87%)
May 21, 2008 33.87 34.06 33.28 33.36 1,025,174 -0.56(-1.64%)
May 20, 2008 34.08 34.15 33.77 33.91 741,370 -0.28(-0.83%)
May 19, 2008 34.24 34.59 34.16 34.20 550,780 -0.05(-0.13%)
May 16, 2008 34.57 34.64 34.05 34.24 728,340 -0.32(-0.94%)
May 15, 2008 34.34 34.59 34.13 34.57 873,882 +0.38(+1.10%)
May 14, 2008 34.24 34.47 34.14 34.19 742,368 +0.07(+0.22%)
May 13, 2008 34.28 34.33 33.96 34.12 654,677 -0.14(-0.42%)
May 12, 2008 33.69 34.26 33.69 34.26 491,297 +0.59(+1.76%)
May 09, 2008 33.59 34.01 33.56 33.67 304,094 -0.22(-0.64%)
May 08, 2008 34.08 34.12 33.67 33.89 917,445 -0.13(-0.38%)
May 07, 2008 34.78 34.81 33.93 34.02 778,130 -0.67(-1.92%)
May 06, 2008 34.32 34.81 34.10 34.68 975,392 +0.07(+0.20%)
May 05, 2008 34.70 34.79 34.42 34.61 718,499 -0.17(-0.49%)
May 02, 2008 35.15 35.33 34.67 34.78 2,473,729 -0.01(-0.02%)
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.