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 (%)
Dec 30, 2005 34.96 34.98 34.73 34.85 943,487 -0.19(-0.54%)
Dec 29, 2005 35.18 35.23 35.02 35.04 525,976 -0.12(-0.34%)
Dec 28, 2005 35.19 35.25 35.10 35.15 533,535 -0.02(-0.06%)
Dec 27, 2005 35.35 35.52 35.13 35.18 725,678 -0.22(-0.61%)
Dec 23, 2005 35.41 35.43 35.33 35.39 420,324 +0.01(+0.02%)
Dec 22, 2005 35.15 35.39 34.57 35.39 522,284 -0.17(-0.48%)
Dec 21, 2005 35.55 35.76 35.47 35.56 689,640 +0.06(+0.18%)
Dec 20, 2005 35.50 35.62 35.45 35.50 493,278 -0.03(-0.08%)
Dec 19, 2005 35.92 35.95 35.52 35.52 802,852 -0.28(-0.79%)
Dec 16, 2005 35.89 35.95 35.75 35.81 508,924 +0.03(+0.08%)
Dec 15, 2005 35.84 35.90 35.71 35.78 763,122 -0.11(-0.30%)
Dec 14, 2005 35.55 35.93 35.55 35.89 526,152 +0.28(+0.78%)
Dec 13, 2005 35.28 35.69 35.28 35.61 578,363 +0.25(+0.71%)
Dec 12, 2005 35.44 35.52 35.15 35.36 589,086 -0.07(-0.19%)
Dec 09, 2005 35.18 35.57 35.18 35.43 1,760,931 +0.16(+0.45%)
Dec 08, 2005 35.33 35.48 35.13 35.27 711,966 -0.03(-0.08%)
Dec 07, 2005 35.55 35.55 35.15 35.30 535,469 -0.23(-0.66%)
Dec 06, 2005 35.64 35.75 35.49 35.53 825,354 -0.05(-0.14%)
Dec 05, 2005 35.67 35.69 35.37 35.58 637,781 -0.13(-0.37%)
Dec 02, 2005 35.67 35.72 35.54 35.71 424,015 +0.03(+0.10%)
Dec 01, 2005 35.48 35.72 35.47 35.68 522,636 +0.35(+1.00%)
Nov 30, 2005 35.72 35.75 35.30 35.33 910,262 -0.32(-0.91%)
Nov 29, 2005 35.61 35.83 35.55 35.65 1,981,025 +0.14(+0.40%)
Nov 28, 2005 35.72 35.79 35.51 35.51 560,783 -0.29(-0.81%)
Nov 25, 2005 35.76 35.83 35.70 35.80 243,299 +0.04(+0.11%)
Nov 23, 2005 35.61 35.85 35.55 35.76 1,978,388 +0.19(+0.53%)
Nov 22, 2005 35.47 35.60 35.29 35.57 758,728 +0.10(+0.29%)
Nov 21, 2005 35.27 35.50 35.26 35.47 605,259 +0.18(+0.50%)
Nov 18, 2005 35.20 35.34 35.05 35.29 906,746 +0.18(+0.52%)
Nov 17, 2005 34.90 35.14 34.81 35.11 1,256,049 +0.28(+0.82%)
Nov 16, 2005 34.97 34.98 34.73 34.82 596,645 -0.06(-0.16%)
Nov 15, 2005 35.04 35.14 34.81 34.88 614,576 -0.18(-0.50%)
Nov 14, 2005 35.18 35.18 35.00 35.06 421,554 -0.13(-0.36%)
Nov 11, 2005 35.18 35.20 35.01 35.18 494,860 +0.03(+0.10%)
Nov 10, 2005 34.90 35.18 34.63 35.15 1,178,173 +0.30(+0.86%)
Nov 09, 2005 34.68 35.01 34.65 34.85 441,946 +0.12(+0.34%)
Nov 08, 2005 34.75 34.84 34.61 34.73 733,941 -0.09(-0.25%)
Nov 07, 2005 34.86 34.96 34.56 34.81 589,438 +0.00(+0.00%)
Nov 04, 2005 34.94 34.98 34.67 34.81 454,076 -0.05(-0.13%)
Nov 03, 2005 35.58 35.58 34.76 34.86 5,372,799 -0.08(-0.23%)
Nov 02, 2005 34.73 34.96 34.64 34.94 580,296 +0.20(+0.57%)
Nov 01, 2005 34.84 34.87 34.65 34.74 623,366 -0.10(-0.29%)
Oct 31, 2005 34.70 34.97 34.70 34.84 1,267,652 +0.22(+0.64%)
Oct 28, 2005 34.11 34.62 34.11 34.62 676,456 +0.52(+1.53%)
Oct 27, 2005 34.41 34.41 34.05 34.10 2,428,246 -0.30(-0.86%)
Oct 26, 2005 34.33 34.67 34.24 34.39 919,931 -0.07(-0.20%)
Oct 25, 2005 34.39 34.63 34.23 34.46 846,097 -0.03(-0.10%)
Oct 24, 2005 34.11 34.49 34.05 34.49 1,087,111 +0.63(+1.86%)
Oct 21, 2005 33.70 34.02 33.66 33.86 807,247 +0.16(+0.47%)
Oct 20, 2005 34.08 34.21 33.53 33.70 1,629,788 -0.38(-1.10%)
Oct 19, 2005 33.58 34.08 33.37 34.08 1,699,930 +0.33(+0.98%)
Oct 18, 2005 34.13 34.13 33.72 33.75 775,780 -0.40(-1.17%)
Oct 17, 2005 34.22 34.24 33.96 34.15 899,363 +0.19(+0.55%)
Oct 14, 2005 33.73 33.96 33.52 33.96 875,455 +0.41(+1.22%)
Oct 13, 2005 33.66 33.70 33.25 33.55 3,207,541 -0.18(-0.52%)
Oct 12, 2005 33.98 34.16 33.56 33.73 1,351,330 -0.26(-0.75%)
Oct 11, 2005 34.19 34.28 33.95 33.98 1,024,353 -0.20(-0.58%)
Oct 10, 2005 34.56 34.56 34.09 34.18 820,431 -0.36(-1.04%)
Oct 07, 2005 34.48 34.65 34.43 34.54 915,009 +0.14(+0.40%)
Oct 06, 2005 34.56 34.72 34.09 34.40 1,814,196 -0.16(-0.46%)
Oct 05, 2005 35.03 35.11 34.56 34.56 957,023 -0.62(-1.76%)
Oct 04, 2005 35.64 35.69 35.18 35.18 1,136,685 -0.37(-1.04%)
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.