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 (%)
May 31, 2006 36.09 36.37 35.99 36.26 471,106 +0.32(+0.88%)
May 30, 2006 36.33 36.40 35.95 35.95 463,971 -0.47(-1.28%)
May 26, 2006 36.31 36.41 36.19 36.41 410,543 +0.21(+0.59%)
May 25, 2006 35.97 36.20 35.91 36.20 429,338 +0.34(+0.96%)
May 24, 2006 35.54 35.92 35.42 35.86 586,490 +0.32(+0.91%)
May 23, 2006 36.03 36.11 35.50 35.53 790,282 -0.34(-0.96%)
May 22, 2006 35.77 36.08 35.63 35.88 456,314 -0.01(-0.03%)
May 19, 2006 35.75 36.11 35.68 35.89 792,719 +0.23(+0.64%)
May 18, 2006 35.92 36.11 35.66 35.66 647,402 -0.23(-0.64%)
May 17, 2006 36.23 36.37 35.84 35.89 1,080,743 -0.68(-1.87%)
May 16, 2006 36.55 36.63 36.38 36.57 750,777 +0.05(+0.14%)
May 15, 2006 36.25 36.57 36.25 36.52 544,722 +0.18(+0.49%)
May 12, 2006 36.56 36.73 36.33 36.34 526,449 -0.32(-0.86%)
May 11, 2006 37.10 37.13 36.64 36.66 442,913 -0.41(-1.10%)
May 10, 2006 37.06 37.14 36.92 37.07 302,294 -0.05(-0.14%)
May 09, 2006 37.00 37.16 37.00 37.12 343,366 +0.01(+0.02%)
May 08, 2006 37.10 37.22 37.06 37.11 389,311 -0.02(-0.05%)
May 05, 2006 36.89 37.18 36.87 37.13 663,413 +0.36(+0.97%)
May 04, 2006 36.77 36.87 36.68 36.77 406,192 +0.09(+0.23%)
May 03, 2006 36.66 36.76 36.56 36.69 510,786 -0.05(-0.13%)
May 02, 2006 36.61 36.73 36.54 36.73 373,822 +0.25(+0.68%)
May 01, 2006 36.87 36.92 36.45 36.49 470,584 -0.29(-0.78%)
Apr 28, 2006 36.48 36.84 36.48 36.77 456,139 +0.17(+0.46%)
Apr 27, 2006 35.63 36.68 35.63 36.61 597,976 +0.41(+1.13%)
Apr 26, 2006 36.00 36.34 36.00 36.20 446,568 +0.11(+0.30%)
Apr 25, 2006 36.20 36.25 36.00 36.09 556,904 -0.09(-0.24%)
Apr 24, 2006 36.15 36.24 36.02 36.18 595,192 -0.06(-0.16%)
Apr 21, 2006 36.41 36.44 36.15 36.23 512,004 -0.06(-0.17%)
Apr 20, 2006 36.14 36.45 36.14 36.30 499,822 +0.13(+0.35%)
Apr 19, 2006 36.25 36.26 36.09 36.17 735,636 -0.06(-0.16%)
Apr 18, 2006 35.66 36.29 35.66 36.23 876,777 +0.59(+1.66%)
Apr 17, 2006 35.64 35.79 35.54 35.64 544,374 -0.05(-0.13%)
Apr 13, 2006 35.72 35.77 35.59 35.68 472,150 -0.04(-0.11%)
Apr 12, 2006 35.67 35.75 35.58 35.72 929,335 +0.05(+0.15%)
Apr 11, 2006 35.99 36.06 35.57 35.67 746,252 -0.30(-0.83%)
Apr 10, 2006 35.91 36.14 35.87 35.97 664,631 +0.05(+0.13%)
Apr 07, 2006 36.31 36.42 35.89 35.92 497,559 -0.33(-0.90%)
Apr 06, 2006 36.31 36.47 36.13 36.25 684,296 -0.14(-0.39%)
Apr 05, 2006 36.37 36.48 36.26 36.40 638,178 +0.02(+0.06%)
Apr 04, 2006 36.16 36.38 35.86 36.37 898,879 +0.30(+0.83%)
Apr 03, 2006 36.11 36.33 36.06 36.07 705,006 +0.13(+0.37%)
Mar 31, 2006 36.14 36.14 35.87 35.94 570,131 -0.14(-0.40%)
Mar 30, 2006 36.31 36.34 35.93 36.09 1,441,861 -0.22(-0.60%)
Mar 29, 2006 36.03 36.31 36.02 36.30 441,347 +0.22(+0.62%)
Mar 28, 2006 36.30 36.38 36.06 36.08 473,369 -0.29(-0.81%)
Mar 27, 2006 36.42 36.42 36.28 36.37 574,482 -0.08(-0.22%)
Mar 24, 2006 36.26 36.45 36.26 36.45 395,054 -0.31(-0.84%)
Mar 23, 2006 36.79 36.80 36.64 36.76 436,474 -0.09(-0.25%)
Mar 22, 2006 36.53 36.87 36.50 36.86 544,896 +0.38(+1.06%)
Mar 21, 2006 36.73 36.77 36.46 36.47 523,142 -0.23(-0.63%)
Mar 20, 2006 36.83 36.88 36.64 36.70 617,120 -0.09(-0.25%)
Mar 17, 2006 36.80 36.87 36.76 36.79 638,700 +0.02(+0.05%)
Mar 16, 2006 36.62 36.88 36.62 36.77 795,155 +0.10(+0.28%)
Mar 15, 2006 36.50 36.69 36.44 36.67 636,089 +0.17(+0.47%)
Mar 14, 2006 36.26 36.57 36.17 36.50 721,888 +0.26(+0.71%)
Mar 13, 2006 36.17 36.31 36.12 36.24 453,355 +0.19(+0.53%)
Mar 10, 2006 35.80 36.06 35.77 36.05 508,175 +0.26(+0.74%)
Mar 09, 2006 35.92 36.07 35.77 35.79 375,388 -0.14(-0.38%)
Mar 08, 2006 35.86 36.02 35.64 35.92 696,131 +0.08(+0.22%)
Mar 07, 2006 35.80 35.91 35.71 35.84 584,054 -0.05(-0.14%)
Mar 06, 2006 36.15 36.17 35.83 35.90 476,327 -0.24(-0.67%)
Mar 03, 2006 36.30 36.40 36.09 36.14 4,184,618 -0.14(-0.38%)
Mar 02, 2006 36.43 36.47 36.18 36.27 730,241 -0.21(-0.58%)
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.