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 (%)
Jan 30, 2004 31.15 31.15 30.97 31.13 846,449 +0.01(+0.02%)
Jan 29, 2004 31.29 31.29 30.89 31.13 1,039,823 -0.01(-0.04%)
Jan 28, 2004 31.42 31.60 31.12 31.14 1,381,567 -0.20(-0.64%)
Jan 27, 2004 31.46 31.46 31.32 31.34 1,357,659 -0.07(-0.24%)
Jan 26, 2004 31.29 31.41 31.12 31.41 1,263,960 +0.19(+0.62%)
Jan 23, 2004 31.38 31.45 31.13 31.22 1,059,336 -0.05(-0.16%)
Jan 22, 2004 31.43 31.43 31.23 31.27 976,888 -0.09(-0.27%)
Jan 21, 2004 31.06 31.35 30.97 31.35 868,072 +0.34(+1.10%)
Jan 20, 2004 31.06 31.07 30.88 31.01 1,016,442 +0.06(+0.20%)
Jan 16, 2004 31.00 31.02 30.85 30.95 982,514 +0.09(+0.28%)
Jan 15, 2004 30.97 31.00 30.67 30.87 839,769 +0.15(+0.48%)
Jan 14, 2004 30.66 30.72 30.60 30.72 698,430 +0.18(+0.58%)
Jan 13, 2004 30.75 30.75 30.43 30.54 702,649 -0.16(-0.52%)
Jan 12, 2004 30.69 30.70 30.60 30.70 657,470 +0.10(+0.32%)
Jan 09, 2004 30.77 30.80 30.58 30.60 1,008,355 -0.20(-0.66%)
Jan 08, 2004 30.77 30.81 30.68 30.81 1,116,469 +0.13(+0.41%)
Jan 07, 2004 30.76 30.76 30.54 30.68 845,042 -0.01(-0.02%)
Jan 06, 2004 30.80 30.80 30.63 30.69 938,565 -0.05(-0.17%)
Jan 05, 2004 30.83 30.87 30.52 30.74 1,111,019 +0.14(+0.46%)
Jan 02, 2004 30.77 30.85 30.52 30.60 897,957 -0.03(-0.09%)
Dec 31, 2003 30.79 30.83 30.59 30.63 746,598 -0.07(-0.22%)
Dec 30, 2003 30.71 30.72 30.60 30.70 741,500 +0.06(+0.20%)
Dec 29, 2003 30.29 30.62 30.33 30.63 700,364 +0.35(+1.15%)
Dec 26, 2003 30.26 30.31 30.22 30.29 246,990 +0.07(+0.23%)
Dec 24, 2003 30.28 30.28 30.19 30.22 210,074 +0.03(+0.09%)
Dec 23, 2003 30.19 30.25 30.04 30.19 767,869 +0.10(+0.34%)
Dec 22, 2003 29.93 30.09 29.92 30.09 658,701 +0.16(+0.53%)
Dec 19, 2003 30.04 30.04 29.84 29.93 639,539 -0.03(-0.10%)
Dec 18, 2003 29.72 29.96 29.62 29.96 708,626 +0.33(+1.11%)
Dec 17, 2003 29.63 29.64 29.51 29.63 648,153 +0.00(+0.00%)
Dec 16, 2003 29.58 29.61 29.44 29.63 682,784 +0.06(+0.19%)
Dec 15, 2003 30.04 30.04 29.53 29.57 851,371 -0.22(-0.73%)
Dec 12, 2003 29.75 29.75 29.55 29.78 601,919 -0.03(-0.11%)
Dec 11, 2003 29.58 29.85 29.55 29.82 566,057 +0.35(+1.20%)
Dec 10, 2003 29.67 29.68 29.39 29.47 373,211 -0.09(-0.31%)
Dec 09, 2003 29.85 29.85 29.56 29.56 426,828 -0.14(-0.48%)
Dec 08, 2003 29.47 29.69 29.44 29.70 357,565 +0.28(+0.95%)
Dec 05, 2003 29.63 29.63 29.35 29.42 369,695 -0.20(-0.69%)
Dec 04, 2003 29.61 29.63 29.55 29.63 674,522 +0.10(+0.35%)
Dec 03, 2003 29.63 29.72 29.52 29.52 762,947 +0.03(+0.10%)
Dec 02, 2003 29.55 29.61 29.51 29.49 779,999 -0.05(-0.17%)
Dec 01, 2003 29.25 29.56 29.23 29.55 417,862 +0.36(+1.23%)
Nov 28, 2003 29.16 29.19 29.11 29.19 168,235 +0.01(+0.04%)
Nov 26, 2003 29.06 29.18 29.01 29.18 454,076 +0.12(+0.41%)
Nov 25, 2003 28.90 29.09 28.83 29.06 349,127 +0.26(+0.89%)
Nov 24, 2003 28.60 28.83 28.60 28.80 261,581 +0.39(+1.36%)
Nov 21, 2003 28.48 28.48 28.34 28.41 207,437 +0.07(+0.24%)
Nov 20, 2003 28.44 28.58 28.33 28.35 286,720 -0.18(-0.62%)
Nov 19, 2003 28.33 28.56 28.33 28.52 257,186 +0.12(+0.42%)
Nov 18, 2003 28.70 28.70 28.41 28.40 358,796 -0.24(-0.83%)
Nov 17, 2003 28.54 28.64 28.47 28.64 235,915 -0.15(-0.51%)
Nov 14, 2003 28.93 28.95 28.86 28.79 322,934 -0.09(-0.30%)
Nov 13, 2003 28.81 28.90 28.74 28.87 181,595 +0.07(+0.24%)
Nov 12, 2003 28.56 28.81 28.56 28.81 233,103 +0.32(+1.14%)
Nov 11, 2003 28.54 28.54 28.42 28.48 146,964 -0.06(-0.22%)
Nov 10, 2003 28.81 28.81 28.54 28.54 133,603 -0.21(-0.73%)
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.