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 (%)
Aug 31, 2005 35.41 35.79 35.35 35.79 710,911 +0.35(+0.98%)
Aug 30, 2005 35.37 35.48 35.23 35.44 715,131 -0.10(-0.27%)
Aug 29, 2005 35.31 35.54 35.10 35.54 1,067,774 +0.19(+0.53%)
Aug 26, 2005 35.56 35.60 35.31 35.35 679,620 -0.26(-0.73%)
Aug 25, 2005 35.52 35.63 35.48 35.62 608,599 +0.10(+0.29%)
Aug 24, 2005 35.64 35.87 35.50 35.51 680,675 -0.26(-0.73%)
Aug 23, 2005 35.83 35.85 35.62 35.77 618,971 -0.06(-0.16%)
Aug 22, 2005 35.78 35.92 35.67 35.83 1,174,129 +0.11(+0.30%)
Aug 19, 2005 35.62 35.77 35.62 35.72 505,760 +0.07(+0.21%)
Aug 18, 2005 35.60 35.71 35.45 35.65 1,211,398 +0.01(+0.02%)
Aug 17, 2005 35.69 35.76 35.51 35.64 1,111,371 -0.07(-0.21%)
Aug 16, 2005 36.12 36.12 35.70 35.72 643,582 -0.39(-1.09%)
Aug 15, 2005 36.06 36.14 35.84 36.11 524,042 +0.13(+0.36%)
Aug 12, 2005 36.00 36.10 35.76 35.98 815,509 -0.10(-0.28%)
Aug 11, 2005 35.97 36.16 35.87 36.08 681,026 +0.18(+0.51%)
Aug 10, 2005 36.07 36.25 35.76 35.90 807,247 -0.01(-0.03%)
Aug 09, 2005 35.92 35.97 35.80 35.91 557,267 +0.12(+0.33%)
Aug 08, 2005 36.06 36.09 35.72 35.79 742,730 -0.19(-0.54%)
Aug 05, 2005 36.28 36.32 35.90 35.99 700,012 -0.34(-0.94%)
Aug 04, 2005 36.61 36.61 36.31 36.33 671,358 -0.36(-0.99%)
Aug 03, 2005 36.55 36.75 36.49 36.69 526,855 +0.11(+0.31%)
Aug 02, 2005 36.29 36.58 36.29 36.58 707,923 +0.31(+0.86%)
Aug 01, 2005 36.49 36.49 36.21 36.26 1,693,777 -0.13(-0.34%)
Jul 29, 2005 36.59 36.67 36.32 36.39 848,207 -0.26(-0.71%)
Jul 28, 2005 36.51 36.65 36.38 36.65 585,746 +0.23(+0.64%)
Jul 27, 2005 36.38 36.49 36.28 36.42 589,613 +0.08(+0.22%)
Jul 26, 2005 36.38 36.41 36.23 36.34 755,036 +0.01(+0.02%)
Jul 25, 2005 36.48 36.57 36.25 36.33 810,763 -0.13(-0.36%)
Jul 22, 2005 36.10 36.46 36.10 36.46 707,044 +0.36(+0.99%)
Jul 21, 2005 36.58 36.58 36.03 36.10 1,113,480 -0.28(-0.78%)
Jul 20, 2005 36.09 36.43 36.04 36.39 795,996 +0.27(+0.74%)
Jul 19, 2005 36.12 36.16 36.00 36.12 1,098,714 +0.14(+0.40%)
Jul 18, 2005 36.05 36.06 35.92 35.98 641,297 -0.09(-0.25%)
Jul 15, 2005 36.14 36.15 35.98 36.07 611,060 -0.02(-0.06%)
Jul 14, 2005 36.28 36.41 36.01 36.09 1,285,231 +0.01(+0.02%)
Jul 13, 2005 36.09 36.16 36.02 36.09 1,116,996 +0.05(+0.13%)
Jul 12, 2005 36.01 36.14 35.88 36.04 3,815,438 +0.12(+0.33%)
Jul 11, 2005 35.70 35.93 35.70 35.92 5,179,250 +0.21(+0.59%)
Jul 08, 2005 35.33 35.72 35.27 35.71 628,991 +0.39(+1.09%)
Jul 07, 2005 35.04 35.33 34.93 35.33 870,005 +0.04(+0.11%)
Jul 06, 2005 35.56 35.60 35.25 35.29 585,219 -0.30(-0.85%)
Jul 05, 2005 35.41 35.62 35.27 35.59 537,227 +0.20(+0.58%)
Jul 01, 2005 35.38 35.41 35.22 35.38 391,142 +0.27(+0.76%)
Jun 30, 2005 35.39 35.46 35.09 35.11 613,873 -0.27(-0.76%)
Jun 29, 2005 35.47 35.50 35.29 35.38 636,199 +0.00(+0.00%)
Jun 28, 2005 35.15 35.38 35.10 35.38 748,004 +0.39(+1.11%)
Jun 27, 2005 35.04 35.08 34.89 35.00 836,604 +0.06(+0.18%)
Jun 24, 2005 35.23 35.23 34.91 34.93 774,197 -0.24(-0.68%)
Jun 23, 2005 35.58 35.58 35.16 35.17 942,257 -0.35(-0.98%)
Jun 22, 2005 35.58 35.61 35.35 35.52 666,260 +0.08(+0.22%)
Jun 21, 2005 35.47 35.55 35.36 35.44 650,087 -0.06(-0.16%)
Jun 20, 2005 35.64 35.64 35.37 35.50 1,173,250 -0.34(-0.95%)
Jun 17, 2005 35.91 35.91 35.68 35.84 813,224 +0.22(+0.62%)
Jun 16, 2005 35.47 35.64 35.38 35.62 778,592 +0.12(+0.34%)
Jun 15, 2005 35.48 35.51 35.21 35.50 569,749 +0.09(+0.24%)
Jun 14, 2005 35.23 35.46 35.15 35.41 1,202,081 +0.19(+0.53%)
Jun 13, 2005 35.15 35.33 35.00 35.22 779,999 +0.07(+0.21%)
Jun 10, 2005 35.17 35.17 35.02 35.15 1,065,840 +0.06(+0.16%)
Jun 09, 2005 35.04 35.10 34.84 35.09 436,848 -0.01(-0.02%)
Jun 08, 2005 35.07 35.25 35.00 35.10 698,254 +0.00(+0.00%)
Jun 07, 2005 35.25 35.35 35.04 35.10 912,899 +0.04(+0.11%)
Jun 06, 2005 34.99 35.08 34.88 35.06 650,087 -0.01(-0.03%)
Jun 03, 2005 35.17 35.27 34.94 35.07 576,077 -0.10(-0.27%)
Jun 02, 2005 35.18 35.21 35.06 35.17 903,055 -0.07(-0.21%)
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.