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 28, 2006 36.64 36.63 36.29 36.40 548,899 -0.24(-0.66%)
Feb 27, 2006 36.57 36.73 36.52 36.64 560,559 +0.11(+0.30%)
Feb 24, 2006 36.63 36.64 36.48 36.53 371,560 -0.06(-0.16%)
Feb 23, 2006 36.65 36.72 36.50 36.58 481,200 -0.10(-0.28%)
Feb 22, 2006 36.31 36.72 36.26 36.69 570,653 +0.44(+1.22%)
Feb 21, 2006 36.37 36.54 36.25 36.25 754,258 -0.11(-0.30%)
Feb 17, 2006 36.26 36.41 36.23 36.36 480,678 +0.07(+0.19%)
Feb 16, 2006 36.09 36.33 36.02 36.29 525,405 +0.24(+0.65%)
Feb 15, 2006 35.90 36.13 35.84 36.05 782,799 +0.14(+0.40%)
Feb 14, 2006 35.53 36.00 35.51 35.91 657,844 +0.38(+1.08%)
Feb 13, 2006 35.68 35.68 35.45 35.52 460,316 -0.08(-0.23%)
Feb 10, 2006 35.60 35.68 35.33 35.60 1,092,577 +0.11(+0.31%)
Feb 09, 2006 35.43 35.76 35.41 35.49 485,203 +0.08(+0.23%)
Feb 08, 2006 35.25 35.46 35.23 35.41 797,070 +0.07(+0.21%)
Feb 07, 2006 35.42 35.49 35.26 35.34 744,512 -0.14(-0.40%)
Feb 06, 2006 35.45 35.50 35.34 35.48 1,236,677 +0.06(+0.18%)
Feb 03, 2006 35.45 35.60 35.26 35.42 717,189 -0.22(-0.61%)
Feb 02, 2006 35.88 35.94 35.53 35.64 921,851 -0.30(-0.85%)
Feb 01, 2006 35.74 35.97 35.74 35.94 1,430,375 +0.13(+0.37%)
Jan 31, 2006 35.96 35.96 35.73 35.81 647,924 -0.16(-0.45%)
Jan 30, 2006 36.14 36.14 35.90 35.97 3,507,283 -0.15(-0.41%)
Jan 27, 2006 36.03 36.25 35.94 36.12 747,470 +0.11(+0.30%)
Jan 26, 2006 36.10 36.14 35.96 36.01 3,345,258 +0.16(+0.45%)
Jan 25, 2006 35.86 35.98 35.68 35.85 632,609 -0.02(-0.06%)
Jan 24, 2006 35.76 35.97 35.70 35.87 683,948 +0.14(+0.40%)
Jan 23, 2006 35.70 35.86 35.63 35.73 759,131 +0.08(+0.23%)
Jan 20, 2006 36.07 36.14 35.60 35.65 4,176,091 -0.43(-1.19%)
Jan 19, 2006 35.96 36.14 35.91 36.08 712,490 +0.08(+0.22%)
Jan 18, 2006 35.83 36.10 35.79 36.00 915,586 +0.03(+0.08%)
Jan 17, 2006 35.92 36.00 35.83 35.97 710,227 -0.13(-0.37%)
Jan 13, 2006 35.99 36.17 35.99 36.10 2,949,507 +0.07(+0.19%)
Jan 12, 2006 36.10 36.20 35.99 36.03 518,617 -0.20(-0.56%)
Jan 11, 2006 36.29 36.30 36.10 36.23 479,286 +0.01(+0.02%)
Jan 10, 2006 36.10 36.25 36.02 36.23 688,821 -0.03(-0.08%)
Jan 09, 2006 36.17 36.28 36.10 36.26 1,259,649 +0.11(+0.32%)
Jan 06, 2006 35.92 36.16 35.84 36.14 934,730 +0.24(+0.66%)
Jan 05, 2006 35.86 35.91 35.77 35.91 857,807 +0.07(+0.21%)
Jan 04, 2006 35.77 35.90 35.71 35.83 992,857 +0.09(+0.26%)
Jan 03, 2006 35.28 35.76 35.12 35.74 1,128,602 +0.54(+1.53%)
Dec 30, 2005 35.32 35.34 35.09 35.20 934,034 -0.19(-0.54%)
Dec 29, 2005 35.53 35.59 35.38 35.39 520,706 -0.12(-0.34%)
Dec 28, 2005 35.55 35.60 35.45 35.51 528,189 -0.02(-0.06%)
Dec 27, 2005 35.71 35.88 35.49 35.53 718,407 -0.22(-0.61%)
Dec 23, 2005 35.77 35.79 35.69 35.75 416,112 +0.01(+0.02%)
Dec 22, 2005 35.51 35.75 34.92 35.75 517,051 -0.17(-0.48%)
Dec 21, 2005 35.91 36.13 35.83 35.92 682,730 +0.06(+0.18%)
Dec 20, 2005 35.86 35.98 35.80 35.86 488,336 -0.03(-0.08%)
Dec 19, 2005 36.29 36.31 35.88 35.88 794,807 -0.29(-0.79%)
Dec 16, 2005 36.26 36.31 36.12 36.17 503,824 +0.03(+0.08%)
Dec 15, 2005 36.20 36.26 36.07 36.14 755,476 -0.11(-0.30%)
Dec 14, 2005 35.91 36.30 35.91 36.25 520,880 +0.28(+0.78%)
Dec 13, 2005 35.64 36.05 35.64 35.97 572,567 +0.25(+0.71%)
Dec 12, 2005 35.80 35.88 35.51 35.72 583,183 -0.07(-0.19%)
Dec 09, 2005 35.54 35.93 35.54 35.79 1,743,286 +0.16(+0.45%)
Dec 08, 2005 35.68 35.84 35.48 35.63 704,832 -0.03(-0.08%)
Dec 07, 2005 35.91 35.91 35.51 35.65 530,103 -0.24(-0.66%)
Dec 06, 2005 36.00 36.11 35.85 35.89 817,084 -0.05(-0.14%)
Dec 05, 2005 36.03 36.05 35.72 35.94 631,391 -0.13(-0.37%)
Dec 02, 2005 36.03 36.08 35.90 36.07 419,767 +0.03(+0.10%)
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.