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 31, 2005 33.81 33.88 33.68 33.87 996,050 +0.34(+1.00%)
Jan 28, 2005 33.62 33.71 33.35 33.53 1,030,681 -0.15(-0.44%)
Jan 27, 2005 33.73 33.84 33.57 33.68 787,734 -0.03(-0.08%)
Jan 26, 2005 33.61 33.74 33.53 33.71 836,253 +0.20(+0.59%)
Jan 25, 2005 33.72 33.78 33.46 33.51 859,985 -0.07(-0.22%)
Jan 24, 2005 33.76 33.76 33.54 33.58 851,195 -0.03(-0.10%)
Jan 21, 2005 33.87 33.91 33.54 33.62 815,861 -0.12(-0.35%)
Jan 20, 2005 33.84 33.87 33.62 33.74 736,226 -0.14(-0.40%)
Jan 19, 2005 34.13 34.15 33.82 33.87 946,476 -0.25(-0.73%)
Jan 18, 2005 33.68 34.13 33.64 34.13 1,046,503 +0.34(+1.01%)
Jan 14, 2005 33.79 33.79 33.57 33.78 805,489 +0.14(+0.41%)
Jan 13, 2005 33.85 33.88 33.57 33.65 955,441 -0.20(-0.59%)
Jan 12, 2005 33.82 33.89 33.54 33.85 3,389,489 +0.03(+0.10%)
Jan 11, 2005 34.01 34.03 33.70 33.81 2,533,195 -0.19(-0.57%)
Jan 10, 2005 34.07 34.14 33.88 34.01 872,642 +0.06(+0.18%)
Jan 07, 2005 34.18 34.22 33.84 33.94 5,377,018 -0.11(-0.32%)
Jan 06, 2005 34.10 34.14 33.91 34.05 1,149,870 +0.10(+0.30%)
Jan 05, 2005 34.22 34.24 33.91 33.95 3,947,811 -0.27(-0.78%)
Jan 04, 2005 34.56 34.59 34.10 34.22 3,016,453 -0.31(-0.91%)
Jan 03, 2005 35.12 35.13 34.48 34.53 1,351,682 -0.40(-1.14%)
Dec 31, 2004 35.07 35.10 34.89 34.93 660,634 -0.10(-0.29%)
Dec 30, 2004 35.06 35.07 34.96 35.03 554,279 +0.00(+0.00%)
Dec 29, 2004 35.04 35.04 34.86 35.03 658,876 +0.10(+0.28%)
Dec 28, 2004 34.78 34.93 34.72 34.93 686,124 +0.19(+0.56%)
Dec 27, 2004 34.90 34.98 34.68 34.74 664,678 -0.18(-0.52%)
Dec 23, 2004 34.98 34.98 34.85 34.92 1,504,271 -0.22(-0.63%)
Dec 22, 2004 35.09 35.24 35.01 35.14 1,613,263 +0.13(+0.36%)
Dec 21, 2004 34.81 35.02 34.70 35.02 1,085,002 +0.35(+1.00%)
Dec 20, 2004 34.65 34.86 34.60 34.67 900,593 +0.00(+0.00%)
Dec 17, 2004 34.69 34.85 34.46 34.67 876,158 -0.20(-0.57%)
Dec 16, 2004 34.89 34.98 34.67 34.87 1,061,445 -0.09(-0.24%)
Dec 15, 2004 34.70 34.96 34.64 34.96 878,092 +0.26(+0.75%)
Dec 14, 2004 34.64 34.72 34.53 34.69 901,297 +0.15(+0.43%)
Dec 13, 2004 34.27 34.55 34.24 34.55 722,514 +0.37(+1.08%)
Dec 10, 2004 34.10 34.20 33.96 34.18 1,079,200 +0.07(+0.22%)
Dec 09, 2004 34.16 34.18 33.81 34.10 964,407 -0.05(-0.15%)
Dec 08, 2004 34.24 34.24 33.98 34.15 1,013,805 +0.07(+0.20%)
Dec 07, 2004 34.70 34.70 34.09 34.09 952,101 -0.51(-1.48%)
Dec 06, 2004 34.56 34.81 34.47 34.60 1,066,719 -0.13(-0.36%)
Dec 03, 2004 34.87 34.92 34.59 34.72 1,054,941 -0.18(-0.52%)
Dec 02, 2004 34.96 34.96 34.76 34.90 3,914,410 -0.02(-0.05%)
Dec 01, 2004 34.87 34.92 34.66 34.92 1,066,543 +0.20(+0.59%)
Nov 30, 2004 34.81 34.85 34.61 34.72 840,472 -0.10(-0.28%)
Nov 29, 2004 35.01 35.04 34.56 34.81 2,382,187 -0.09(-0.26%)
Nov 26, 2004 34.84 34.98 34.82 34.90 999,038 +0.07(+0.20%)
Nov 24, 2004 34.65 34.87 34.65 34.84 806,368 +0.11(+0.31%)
Nov 23, 2004 34.78 34.78 34.48 34.73 907,098 +0.06(+0.18%)
Nov 22, 2004 34.39 34.67 34.36 34.67 1,015,563 +0.27(+0.79%)
Nov 19, 2004 34.60 34.68 34.31 34.39 1,199,620 -0.31(-0.89%)
Nov 18, 2004 34.76 34.82 34.60 34.70 955,793 -0.06(-0.16%)
Nov 17, 2004 34.86 34.89 34.59 34.76 2,026,556 +0.19(+0.56%)
Nov 16, 2004 34.84 34.85 34.51 34.56 1,100,823 -0.36(-1.04%)
Nov 15, 2004 35.12 35.15 34.81 34.93 2,213,425 -0.08(-0.23%)
Nov 12, 2004 34.64 35.01 34.47 35.01 5,803,671 +0.40(+1.17%)
Nov 11, 2004 34.47 34.60 34.32 34.60 1,645,610 +0.31(+0.91%)
Nov 10, 2004 34.29 34.40 34.22 34.29 1,174,657 +0.01(+0.02%)
Nov 09, 2004 34.33 34.38 34.24 34.28 854,535 +0.03(+0.08%)
Nov 08, 2004 34.30 34.32 34.18 34.26 800,215 +0.01(+0.02%)
Nov 05, 2004 34.42 34.47 34.12 34.25 2,021,282 -0.07(-0.20%)
Nov 04, 2004 33.56 34.32 33.56 34.32 3,628,745 +0.76(+2.27%)
Nov 03, 2004 33.56 33.70 33.40 33.56 7,614,000 +0.56(+1.71%)
Nov 02, 2004 33.22 33.35 32.91 32.99 1,311,600 -0.14(-0.41%)
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.