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 (%)
Nov 28, 2008 42.00 42.94 41.87 42.94 355,273 +0.71(+1.68%)
Nov 26, 2008 40.43 42.25 40.12 42.23 998,360 +1.11(+2.70%)
Nov 25, 2008 41.25 41.36 39.46 41.12 1,070,843 +1.04(+2.59%)
Nov 24, 2008 38.31 40.98 37.74 40.08 1,430,790 +2.54(+6.77%)
Nov 21, 2008 36.51 37.60 34.41 37.54 2,137,181 +1.66(+4.63%)
Nov 20, 2008 38.00 39.08 35.56 35.88 1,540,357 -2.62(-6.80%)
Nov 19, 2008 41.01 41.50 38.47 38.50 660,622 -2.68(-6.51%)
Nov 18, 2008 40.97 42.14 39.69 41.18 1,389,310 -0.10(-0.24%)
Nov 17, 2008 41.75 42.66 41.08 41.28 703,759 -0.92(-2.18%)
Nov 14, 2008 43.78 44.11 41.89 42.20 708,102 -1.97(-4.47%)
Nov 13, 2008 41.11 44.21 39.55 44.17 1,512,454 +3.04(+7.40%)
Nov 12, 2008 42.68 42.92 40.98 41.13 700,625 -2.25(-5.19%)
Nov 11, 2008 43.31 44.25 42.65 43.38 519,377 -0.53(-1.21%)
Nov 10, 2008 45.79 45.79 43.34 43.91 582,149 -0.88(-1.96%)
Nov 07, 2008 44.01 44.88 43.70 44.79 646,468 +0.89(+2.03%)
Nov 06, 2008 46.09 46.32 43.83 43.90 951,992 -2.00(-4.36%)
Nov 05, 2008 48.56 48.56 45.84 45.90 1,102,509 -2.82(-5.80%)
Nov 04, 2008 48.57 49.00 47.93 48.72 862,784 +1.25(+2.64%)
Nov 03, 2008 47.15 47.69 46.67 47.47 514,732 +0.33(+0.70%)
Oct 31, 2008 45.58 47.33 45.54 47.14 525,818 +1.10(+2.39%)
Oct 30, 2008 46.62 46.62 44.64 46.04 812,212 +1.23(+2.74%)
Oct 29, 2008 45.00 46.69 44.44 44.81 823,308 -0.31(-0.69%)
Oct 28, 2008 42.16 45.15 40.57 45.12 941,620 +4.11(+10.02%)
Oct 27, 2008 40.73 42.81 40.50 41.01 612,172 -0.95(-2.25%)
Oct 24, 2008 40.04 42.96 40.00 41.95 1,003,511 -1.30(-2.99%)
Oct 23, 2008 43.61 44.24 41.01 43.25 1,390,469 -0.23(-0.53%)
Oct 22, 2008 44.94 45.11 42.40 43.48 1,253,120 -2.11(-4.63%)
Oct 21, 2008 46.69 47.08 45.59 45.59 912,830 -1.18(-2.52%)
Oct 20, 2008 45.65 46.89 45.08 46.77 776,882 +1.52(+3.36%)
Oct 17, 2008 45.05 47.30 44.50 45.25 997,255 -0.75(-1.63%)
Oct 16, 2008 45.01 46.09 42.03 46.00 1,497,980 +1.84(+4.17%)
Oct 15, 2008 46.53 46.99 44.08 44.16 727,135 -3.35(-7.04%)
Oct 14, 2008 48.61 50.00 45.91 47.51 1,475,031 +1.59(+3.45%)
Oct 13, 2008 46.30 46.42 43.40 45.92 1,439,671 +3.26(+7.64%)
Oct 10, 2008 38.40 43.87 38.35 42.66 2,199,248 +1.33(+3.22%)
Oct 09, 2008 46.50 46.74 41.28 41.33 2,165,507 -4.60(-10.02%)
Oct 08, 2008 46.72 48.33 45.54 45.93 1,810,422 -1.57(-3.31%)
Oct 07, 2008 50.68 51.01 47.50 47.50 949,617 -3.50(-6.86%)
Oct 06, 2008 51.84 51.88 48.43 51.00 1,545,462 -1.84(-3.48%)
Oct 03, 2008 54.27 55.88 52.84 52.84 1,166,961 -0.83(-1.55%)
Oct 02, 2008 55.42 55.42 53.67 53.67 865,759 -1.88(-3.38%)
Oct 01, 2008 53.44 55.60 53.04 55.55 964,756 +2.31(+4.34%)
Sep 30, 2008 52.50 53.74 51.81 53.24 1,138,836 +1.09(+2.09%)
Sep 29, 2008 55.31 56.49 51.66 52.15 804,289 -4.66(-8.20%)
Sep 26, 2008 54.81 56.81 54.28 56.81 0 +0.92(+1.65%)
Sep 25, 2008 55.00 56.62 54.64 55.89 530,366 +0.85(+1.54%)
Sep 24, 2008 56.14 56.15 55.04 55.04 628,894 -0.96(-1.71%)
Sep 23, 2008 56.96 57.82 55.85 56.00 1,103,513 -1.32(-2.30%)
Sep 22, 2008 60.04 60.18 57.09 57.32 1,071,172 -3.68(-6.03%)
Sep 19, 2008 62.50 64.64 53.10 61.00 0 +3.25(+5.63%)
Sep 18, 2008 53.77 58.15 52.30 57.75 1,270,370 +4.25(+7.94%)
Sep 17, 2008 54.64 55.22 52.87 53.50 1,058,269 -2.03(-3.66%)
Sep 16, 2008 53.19 55.63 52.62 55.53 1,253,546 +1.48(+2.74%)
Sep 15, 2008 54.07 55.96 53.85 54.05 791,420 -1.86(-3.33%)
Sep 12, 2008 54.81 56.34 54.64 55.91 881,651 +0.59(+1.07%)
Sep 11, 2008 53.73 55.38 53.18 55.32 910,533 +0.85(+1.56%)
Sep 10, 2008 54.90 55.12 53.49 54.47 833,076 -0.04(-0.07%)
Sep 09, 2008 56.00 56.67 54.51 54.51 1,020,159 -1.89(-3.35%)
Sep 08, 2008 55.33 56.99 55.13 56.40 965,088 +2.35(+4.34%)
Sep 05, 2008 52.93 54.20 52.25 54.05 0 +0.92(+1.73%)
Sep 04, 2008 54.19 54.37 53.05 53.13 640,946 -1.48(-2.71%)
Sep 03, 2008 53.87 54.64 53.58 54.61 820,294 +0.78(+1.45%)
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.