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 (%)
Sep 29, 2006 37.98 38.00 37.73 37.79 530,547 -0.15(-0.39%)
Sep 28, 2006 37.94 38.02 37.84 37.94 591,020 +0.02(+0.05%)
Sep 27, 2006 37.81 37.98 37.77 37.92 505,408 +0.09(+0.24%)
Sep 26, 2006 37.74 37.85 37.62 37.83 1,056,171 -0.20(-0.52%)
Sep 25, 2006 37.83 38.15 37.67 38.03 1,064,610 +0.20(+0.54%)
Sep 22, 2006 37.74 37.83 37.67 37.82 606,138 -0.04(-0.11%)
Sep 21, 2006 38.10 38.10 37.73 37.86 594,360 -0.22(-0.58%)
Sep 20, 2006 37.99 38.10 37.89 38.08 607,896 +0.33(+0.87%)
Sep 19, 2006 37.83 37.83 37.57 37.75 902,527 -0.07(-0.20%)
Sep 18, 2006 37.83 37.91 37.69 37.83 829,573 -0.06(-0.15%)
Sep 15, 2006 38.00 38.02 37.83 37.89 614,576 +0.07(+0.18%)
Sep 14, 2006 37.83 37.88 37.75 37.82 498,728 -0.05(-0.12%)
Sep 13, 2006 37.76 37.87 37.64 37.86 814,454 +0.15(+0.39%)
Sep 12, 2006 37.48 37.73 37.42 37.71 584,164 +0.28(+0.76%)
Sep 11, 2006 37.34 37.46 37.26 37.43 456,537 +0.04(+0.11%)
Sep 08, 2006 37.34 37.45 37.26 37.39 369,167 +0.14(+0.37%)
Sep 07, 2006 37.40 37.44 37.19 37.25 677,335 -0.19(-0.52%)
Sep 06, 2006 37.54 37.61 37.44 37.45 539,512 -0.17(-0.45%)
Sep 05, 2006 37.68 37.73 37.59 37.62 589,438 -0.05(-0.14%)
Sep 01, 2006 37.54 37.70 37.52 37.67 371,804 +0.19(+0.50%)
Aug 31, 2006 37.49 37.54 37.44 37.48 532,480 +0.08(+0.21%)
Aug 30, 2006 37.52 37.54 37.40 37.40 573,440 -0.06(-0.17%)
Aug 29, 2006 37.46 37.51 37.26 37.46 460,053 +0.02(+0.06%)
Aug 28, 2006 37.15 37.52 37.15 37.44 385,165 +0.19(+0.50%)
Aug 25, 2006 37.32 37.33 37.16 37.25 447,747 -0.07(-0.20%)
Aug 24, 2006 37.48 37.48 37.26 37.33 563,772 +0.01(+0.03%)
Aug 23, 2006 37.53 37.57 37.20 37.32 387,450 -0.18(-0.47%)
Aug 22, 2006 37.35 37.57 37.35 37.49 356,862 +0.02(+0.05%)
Aug 21, 2006 37.46 37.51 37.40 37.48 646,747 -0.06(-0.15%)
Aug 18, 2006 37.47 37.53 37.33 37.53 1,112,953 +0.17(+0.46%)
Aug 17, 2006 37.40 37.42 37.27 37.36 629,695 -0.07(-0.18%)
Aug 16, 2006 37.42 37.45 37.30 37.43 575,374 +0.18(+0.49%)
Aug 15, 2006 37.21 37.31 37.07 37.25 632,156 +0.34(+0.92%)
Aug 14, 2006 36.95 37.10 36.79 36.91 1,008,531 +0.05(+0.14%)
Aug 11, 2006 36.92 36.94 36.71 36.86 489,586 -0.14(-0.37%)
Aug 10, 2006 36.87 37.01 36.72 36.99 545,841 +0.11(+0.29%)
Aug 09, 2006 37.37 37.38 36.87 36.88 611,236 -0.29(-0.78%)
Aug 08, 2006 37.32 37.43 37.05 37.17 791,249 -0.03(-0.09%)
Aug 07, 2006 37.33 37.34 37.12 37.21 460,756 -0.16(-0.43%)
Aug 04, 2006 37.49 37.58 37.19 37.37 590,668 +0.11(+0.29%)
Aug 03, 2006 36.98 37.30 36.98 37.26 515,252 +0.14(+0.37%)
Aug 02, 2006 37.13 37.26 37.04 37.12 493,102 +0.09(+0.25%)
Aug 01, 2006 37.00 37.10 36.84 37.03 352,643 -0.03(-0.08%)
Jul 31, 2006 37.26 37.26 36.91 37.06 535,820 -0.10(-0.28%)
Jul 28, 2006 36.83 37.25 36.80 37.16 457,944 +0.30(+0.80%)
Jul 27, 2006 37.18 37.18 36.70 36.87 1,241,107 -0.14(-0.37%)
Jul 26, 2006 36.86 37.09 36.77 37.00 542,325 +0.18(+0.48%)
Jul 25, 2006 36.65 36.95 36.58 36.83 654,130 +0.21(+0.57%)
Jul 24, 2006 36.32 36.65 36.29 36.62 612,115 +0.51(+1.40%)
Jul 21, 2006 36.46 36.46 36.06 36.11 604,380 -0.13(-0.35%)
Jul 20, 2006 36.39 36.46 36.24 36.24 615,104 -0.10(-0.28%)
Jul 19, 2006 35.89 36.38 35.81 36.34 675,753 +0.63(+1.77%)
Jul 18, 2006 35.70 35.74 35.42 35.71 515,956 +0.13(+0.35%)
Jul 17, 2006 35.46 35.68 35.42 35.58 957,199 +0.09(+0.24%)
Jul 14, 2006 35.47 35.60 35.25 35.50 602,446 +0.00(+0.00%)
Jul 13, 2006 35.84 35.86 35.46 35.50 537,227 -0.43(-1.20%)
Jul 12, 2006 36.28 36.29 35.87 35.93 646,043 -0.30(-0.83%)
Jul 11, 2006 36.08 36.26 35.90 36.23 362,487 +0.08(+0.22%)
Jul 10, 2006 36.02 36.25 36.02 36.15 931,533 +0.17(+0.47%)
Jul 07, 2006 35.90 36.18 35.88 35.98 392,021 +0.00(+0.00%)
Jul 06, 2006 35.91 36.06 35.86 35.98 373,387 +0.11(+0.30%)
Jul 05, 2006 35.50 36.00 35.50 35.87 820,783 -0.16(-0.46%)
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.