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, 2007 40.77 41.03 40.42 40.79 1,270,961 +0.25(+0.62%)
Feb 27, 2007 41.57 41.61 40.35 40.54 2,072,730 -1.33(-3.17%)
Feb 26, 2007 41.96 42.14 41.77 41.87 494,683 +0.12(+0.29%)
Feb 23, 2007 41.80 41.88 41.60 41.74 327,703 -0.09(-0.21%)
Feb 22, 2007 42.02 42.09 41.69 41.83 590,667 -0.09(-0.22%)
Feb 21, 2007 42.00 42.00 41.81 41.92 536,195 -0.12(-0.29%)
Feb 20, 2007 41.92 42.07 41.74 42.04 436,300 +0.17(+0.41%)
Feb 16, 2007 41.82 41.87 41.72 41.87 364,598 +0.00(+0.00%)
Feb 15, 2007 41.95 41.95 41.80 41.87 1,210,398 -0.02(-0.05%)
Feb 14, 2007 41.83 41.99 41.74 41.89 577,642 +0.14(+0.34%)
Feb 13, 2007 41.49 41.76 41.43 41.75 1,605,165 +0.37(+0.89%)
Feb 12, 2007 41.44 41.47 41.31 41.38 442,601 -0.03(-0.08%)
Feb 09, 2007 41.69 41.72 41.30 41.42 615,380 -0.17(-0.41%)
Feb 08, 2007 41.63 41.63 41.39 41.59 556,034 -0.04(-0.10%)
Feb 07, 2007 41.63 41.64 41.50 41.63 560,385 +0.10(+0.24%)
Feb 06, 2007 41.44 41.56 41.39 41.53 694,564 +0.11(+0.28%)
Feb 05, 2007 41.40 41.42 41.20 41.42 660,280 +0.02(+0.04%)
Feb 02, 2007 41.42 41.42 41.31 41.40 579,703 +0.09(+0.21%)
Feb 01, 2007 41.14 41.35 41.09 41.31 733,200 +0.27(+0.66%)
Jan 31, 2007 40.80 41.10 40.70 41.04 466,581 +0.23(+0.56%)
Jan 30, 2007 40.74 40.84 40.62 40.81 472,673 +0.20(+0.50%)
Jan 29, 2007 40.69 40.76 40.57 40.61 479,808 +0.05(+0.11%)
Jan 26, 2007 40.66 40.66 40.37 40.57 484,333 -0.01(-0.01%)
Jan 25, 2007 40.91 40.92 40.52 40.57 760,001 -0.33(-0.81%)
Jan 24, 2007 40.72 40.91 40.62 40.91 916,804 +0.30(+0.74%)
Jan 23, 2007 40.54 40.69 40.42 40.61 744,338 +0.13(+0.31%)
Jan 22, 2007 40.60 40.61 40.40 40.48 567,520 -0.09(-0.23%)
Jan 19, 2007 40.39 40.62 40.39 40.57 677,683 +0.09(+0.23%)
Jan 18, 2007 40.64 40.64 40.47 40.48 608,592 -0.07(-0.17%)
Jan 17, 2007 40.49 40.61 40.46 40.55 1,012,696 +0.02(+0.06%)
Jan 16, 2007 40.62 40.69 40.53 40.53 805,771 -0.07(-0.18%)
Jan 12, 2007 40.60 40.67 40.52 40.60 570,305 -0.01(-0.03%)
Jan 11, 2007 40.55 40.71 40.46 40.61 932,467 +0.16(+0.38%)
Jan 10, 2007 40.36 40.50 40.27 40.46 577,962 +0.01(+0.03%)
Jan 09, 2007 40.48 40.52 40.18 40.45 535,672 +0.02(+0.06%)
Jan 08, 2007 40.29 40.42 40.16 40.42 989,550 +0.09(+0.21%)
Jan 05, 2007 40.80 40.80 40.29 40.34 944,650 -0.50(-1.22%)
Jan 04, 2007 40.88 40.93 40.65 40.84 646,357 -0.06(-0.14%)
Jan 03, 2007 40.91 41.08 40.64 40.89 1,532,706 +0.25(+0.62%)
Dec 29, 2006 40.96 40.96 40.61 40.64 566,302 -0.24(-0.58%)
Dec 28, 2006 41.04 41.07 40.88 40.88 1,612,413 -0.17(-0.42%)
Dec 27, 2006 40.88 41.06 40.85 41.05 740,509 +0.26(+0.63%)
Dec 26, 2006 40.42 40.80 40.42 40.79 915,586 +0.36(+0.90%)
Dec 22, 2006 40.59 40.70 40.40 40.43 543,330 -0.11(-0.28%)
Dec 21, 2006 40.70 40.75 40.48 40.54 905,144 -0.09(-0.21%)
Dec 20, 2006 40.68 40.69 40.58 40.63 691,084 -0.24(-0.59%)
Dec 19, 2006 40.77 40.91 40.65 40.87 475,457 +0.11(+0.28%)
Dec 18, 2006 41.03 41.03 40.70 40.76 529,755 -0.11(-0.27%)
Dec 15, 2006 41.03 41.08 40.85 40.87 639,396 -0.05(-0.11%)
Dec 14, 2006 40.69 40.92 40.65 40.91 404,104 +0.26(+0.65%)
Dec 13, 2006 40.77 40.79 40.59 40.65 750,603 +0.02(+0.06%)
Dec 12, 2006 40.49 40.62 40.37 40.62 957,354 +0.09(+0.21%)
Dec 11, 2006 40.35 40.54 40.35 40.54 1,176,287 +0.22(+0.54%)
Dec 08, 2006 40.39 40.43 40.19 40.32 300,902 -0.04(-0.10%)
Dec 07, 2006 40.62 40.65 40.34 40.36 460,838 -0.21(-0.51%)
Dec 06, 2006 40.58 40.61 40.48 40.57 614,857 -0.06(-0.14%)
Dec 05, 2006 40.50 40.62 40.39 40.62 442,565 +0.22(+0.54%)
Dec 04, 2006 40.19 40.48 40.19 40.41 489,554 +0.28(+0.70%)
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.