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 (%)
Oct 31, 2005 35.05 35.33 35.05 35.19 1,254,950 +0.22(+0.64%)
Oct 28, 2005 34.46 34.97 34.46 34.97 669,678 +0.53(+1.53%)
Oct 27, 2005 34.76 34.76 34.39 34.44 2,403,915 -0.30(-0.86%)
Oct 26, 2005 34.68 35.02 34.59 34.74 910,713 -0.07(-0.20%)
Oct 25, 2005 34.74 34.98 34.58 34.81 837,619 -0.03(-0.10%)
Oct 24, 2005 34.46 34.84 34.39 34.84 1,076,218 +0.64(+1.86%)
Oct 21, 2005 34.05 34.36 34.00 34.21 799,158 +0.16(+0.47%)
Oct 20, 2005 34.42 34.56 33.87 34.05 1,613,458 -0.38(-1.10%)
Oct 19, 2005 33.92 34.42 33.71 34.42 1,682,897 +0.33(+0.98%)
Oct 18, 2005 34.48 34.48 34.06 34.09 768,006 -0.40(-1.17%)
Oct 17, 2005 34.56 34.59 34.30 34.49 890,351 +0.19(+0.55%)
Oct 14, 2005 34.07 34.30 33.86 34.30 866,683 +0.41(+1.22%)
Oct 13, 2005 34.00 34.05 33.59 33.89 3,175,402 -0.18(-0.52%)
Oct 12, 2005 34.33 34.51 33.90 34.07 1,337,790 -0.26(-0.75%)
Oct 11, 2005 34.54 34.63 34.30 34.33 1,014,089 -0.20(-0.58%)
Oct 10, 2005 34.91 34.91 34.44 34.53 812,211 -0.36(-1.04%)
Oct 07, 2005 34.83 35.00 34.78 34.89 905,840 +0.14(+0.40%)
Oct 06, 2005 34.91 35.07 34.44 34.75 1,796,018 -0.16(-0.46%)
Oct 05, 2005 35.38 35.46 34.91 34.91 947,434 -0.63(-1.76%)
Oct 04, 2005 36.00 36.05 35.54 35.54 1,125,296 -0.37(-1.04%)
Oct 03, 2005 35.77 36.00 35.77 35.91 795,503 +0.13(+0.35%)
Sep 30, 2005 35.86 35.87 35.71 35.79 887,741 -0.07(-0.21%)
Sep 29, 2005 35.60 35.88 35.34 35.86 1,385,997 +0.30(+0.84%)
Sep 28, 2005 35.64 35.80 35.41 35.56 726,412 +0.02(+0.06%)
Sep 27, 2005 35.59 35.64 35.39 35.54 708,139 -0.01(-0.03%)
Sep 26, 2005 35.80 35.80 35.45 35.55 1,018,788 -0.01(-0.02%)
Sep 23, 2005 35.56 35.64 35.32 35.56 928,987 -0.18(-0.50%)
Sep 22, 2005 35.51 35.75 35.45 35.73 1,262,085 +0.02(+0.05%)
Sep 21, 2005 36.17 36.20 35.69 35.72 1,312,033 -0.49(-1.36%)
Sep 20, 2005 36.48 36.59 36.12 36.21 903,404 -0.27(-0.74%)
Sep 19, 2005 36.56 36.63 36.37 36.48 528,363 -0.18(-0.49%)
Sep 16, 2005 36.43 36.69 36.40 36.66 522,098 +0.32(+0.89%)
Sep 15, 2005 36.41 36.42 36.23 36.34 251,477 +0.00(+0.00%)
Sep 14, 2005 36.41 36.49 36.29 36.34 471,106 -0.07(-0.19%)
Sep 13, 2005 36.59 36.64 36.37 36.41 688,821 -0.30(-0.83%)
Sep 12, 2005 36.76 36.77 36.61 36.71 597,280 -0.05(-0.14%)
Sep 09, 2005 36.59 36.77 36.50 36.76 530,626 +0.28(+0.77%)
Sep 08, 2005 36.49 36.60 36.41 36.48 448,308 -0.14(-0.39%)
Sep 07, 2005 36.55 36.63 36.46 36.63 658,540 +0.09(+0.24%)
Sep 06, 2005 36.42 36.59 36.31 36.54 785,584 +0.29(+0.79%)
Sep 02, 2005 36.29 36.42 36.21 36.25 520,358 -0.07(-0.21%)
Sep 01, 2005 36.13 36.41 36.02 36.33 786,454 +0.17(+0.48%)
Aug 31, 2005 35.76 36.15 35.71 36.15 703,788 +0.35(+0.98%)
Aug 30, 2005 35.73 35.84 35.59 35.80 707,965 -0.10(-0.27%)
Aug 29, 2005 35.67 35.90 35.45 35.90 1,057,075 +0.19(+0.53%)
Aug 26, 2005 35.92 35.96 35.67 35.71 672,810 -0.26(-0.73%)
Aug 25, 2005 35.88 35.99 35.84 35.98 602,501 +0.10(+0.29%)
Aug 24, 2005 36.00 36.23 35.86 35.87 673,855 -0.26(-0.73%)
Aug 23, 2005 36.19 36.22 35.98 36.14 612,769 -0.06(-0.16%)
Aug 22, 2005 36.14 36.28 36.03 36.19 1,162,365 +0.11(+0.30%)
Aug 19, 2005 35.98 36.13 35.98 36.09 500,692 +0.07(+0.21%)
Aug 18, 2005 35.96 36.07 35.81 36.01 1,199,260 +0.01(+0.02%)
Aug 17, 2005 36.05 36.13 35.87 36.00 1,100,235 -0.07(-0.21%)
Aug 16, 2005 36.49 36.49 36.06 36.08 637,134 -0.40(-1.09%)
Aug 15, 2005 36.43 36.51 36.21 36.48 518,791 +0.13(+0.36%)
Aug 12, 2005 36.36 36.46 36.13 36.34 807,338 -0.10(-0.28%)
Aug 11, 2005 36.34 36.52 36.23 36.45 674,203 +0.18(+0.51%)
Aug 10, 2005 36.44 36.61 36.13 36.26 799,158 -0.01(-0.03%)
Aug 09, 2005 36.28 36.33 36.17 36.27 551,684 +0.12(+0.33%)
Aug 08, 2005 36.43 36.46 36.09 36.15 735,288 -0.20(-0.54%)
Aug 05, 2005 36.64 36.68 36.26 36.35 692,998 -0.34(-0.94%)
Aug 04, 2005 36.98 36.98 36.68 36.69 664,631 -0.37(-0.99%)
Aug 03, 2005 36.92 37.12 36.86 37.06 521,576 +0.11(+0.31%)
Aug 02, 2005 36.66 36.95 36.66 36.95 700,830 +0.32(+0.86%)
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.