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 (%)
Apr 30, 2004 30.72 30.72 30.49 30.58 426,828 +0.05(+0.15%)
Apr 29, 2004 30.89 30.97 30.38 30.53 738,160 -0.27(-0.89%)
Apr 28, 2004 31.22 31.22 30.72 30.80 595,415 -0.43(-1.37%)
Apr 27, 2004 31.06 31.37 31.03 31.23 567,463 +0.03(+0.09%)
Apr 26, 2004 31.20 31.33 31.07 31.20 477,105 +0.02(+0.05%)
Apr 23, 2004 31.34 31.34 30.95 31.18 495,036 -0.10(-0.31%)
Apr 22, 2004 30.77 31.31 30.72 31.28 500,837 +0.56(+1.83%)
Apr 21, 2004 30.72 30.72 30.46 30.72 628,464 +0.11(+0.37%)
Apr 20, 2004 31.05 31.06 30.58 30.60 543,555 -0.33(-1.07%)
Apr 19, 2004 30.77 30.95 30.75 30.93 576,253 -0.04(-0.13%)
Apr 16, 2004 30.63 31.01 30.63 30.97 426,476 +0.35(+1.15%)
Apr 15, 2004 30.62 30.86 30.44 30.62 610,357 +0.03(+0.09%)
Apr 14, 2004 30.72 30.83 30.43 30.59 630,046 -0.27(-0.87%)
Apr 13, 2004 31.51 31.51 30.73 30.86 852,426 -0.52(-1.65%)
Apr 12, 2004 31.57 31.65 31.32 31.38 611,939 -0.02(-0.07%)
Apr 08, 2004 31.77 31.77 31.29 31.40 730,952 -0.13(-0.42%)
Apr 07, 2004 31.74 31.74 31.44 31.53 860,337 -0.18(-0.56%)
Apr 06, 2004 31.67 31.74 31.60 31.71 611,588 +0.01(+0.04%)
Apr 05, 2004 31.70 31.73 31.54 31.70 679,972 +0.07(+0.23%)
Apr 02, 2004 32.05 32.05 31.51 31.62 1,361,878 -0.07(-0.23%)
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.