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 30, 2006 40.19 40.22 39.94 40.09 655,929 -0.02(-0.04%)
Nov 29, 2006 39.81 40.15 39.75 40.11 837,793 +0.44(+1.10%)
Nov 28, 2006 39.53 39.75 39.48 39.67 663,413 +0.11(+0.28%)
Nov 27, 2006 39.99 39.99 39.54 39.56 755,998 -0.43(-1.08%)
Nov 24, 2006 39.89 40.08 39.87 39.99 214,930 -0.06(-0.16%)
Nov 22, 2006 40.15 40.16 39.95 40.06 437,518 +0.01(+0.01%)
Nov 21, 2006 40.28 40.28 40.00 40.05 499,996 -0.21(-0.51%)
Nov 20, 2006 40.27 40.33 40.16 40.26 532,366 -0.02(-0.06%)
Nov 17, 2006 40.19 40.28 40.08 40.28 526,797 -0.03(-0.07%)
Nov 16, 2006 40.19 40.31 40.11 40.31 482,070 +0.20(+0.50%)
Nov 15, 2006 40.10 40.15 39.99 40.11 720,321 +0.03(+0.07%)
Nov 14, 2006 39.96 40.09 39.73 40.08 536,543 +0.15(+0.37%)
Nov 13, 2006 39.80 40.01 39.75 39.93 427,598 +0.09(+0.23%)
Nov 10, 2006 39.73 39.84 39.67 39.84 416,634 +0.09(+0.22%)
Nov 09, 2006 39.94 39.94 39.65 39.75 622,689 -0.18(-0.46%)
Nov 08, 2006 39.62 39.98 39.56 39.94 615,728 +0.16(+0.39%)
Nov 07, 2006 39.72 39.87 39.68 39.78 636,263 +0.14(+0.35%)
Nov 06, 2006 39.46 39.71 39.37 39.64 616,250 +0.33(+0.83%)
Nov 03, 2006 39.50 39.52 39.20 39.31 589,797 -0.02(-0.04%)
Nov 02, 2006 39.39 39.41 39.25 39.33 474,413 -0.11(-0.28%)
Nov 01, 2006 39.64 39.69 39.37 39.44 1,058,641 -0.01(-0.01%)
Oct 31, 2006 39.59 39.61 39.37 39.45 517,747 -0.03(-0.09%)
Oct 30, 2006 39.52 39.57 39.37 39.48 945,172 +0.01(+0.01%)
Oct 27, 2006 39.56 39.57 39.39 39.48 723,454 -0.17(-0.42%)
Oct 26, 2006 39.73 39.75 39.45 39.64 477,023 +0.04(+0.10%)
Oct 25, 2006 39.47 39.62 39.45 39.60 614,161 +0.14(+0.35%)
Oct 24, 2006 39.37 39.46 39.25 39.46 625,473 +0.05(+0.12%)
Oct 23, 2006 39.19 39.45 39.10 39.42 1,591,007 +0.18(+0.47%)
Oct 20, 2006 39.25 39.25 39.07 39.23 459,446 +0.03(+0.09%)
Oct 19, 2006 39.10 39.20 39.04 39.20 1,544,367 +0.04(+0.10%)
Oct 18, 2006 38.70 39.21 38.70 39.16 672,114 +0.18(+0.47%)
Oct 17, 2006 38.91 39.04 38.84 38.98 720,495 -0.02(-0.04%)
Oct 16, 2006 38.96 39.02 38.91 38.99 677,161 -0.01(-0.03%)
Oct 13, 2006 38.88 39.02 38.85 39.00 467,452 +0.14(+0.37%)
Oct 12, 2006 38.78 38.91 38.70 38.86 642,529 +0.20(+0.52%)
Oct 11, 2006 38.56 38.72 38.47 38.66 464,841 +0.02(+0.06%)
Oct 10, 2006 38.56 38.64 38.48 38.64 737,202 +0.15(+0.39%)
Oct 09, 2006 38.50 38.54 38.29 38.49 431,079 +0.05(+0.12%)
Oct 06, 2006 38.58 38.58 38.36 38.44 480,156 -0.20(-0.51%)
Oct 05, 2006 38.61 38.64 38.48 38.64 657,669 +0.11(+0.28%)
Oct 04, 2006 38.30 38.56 38.15 38.53 947,956 +0.34(+0.90%)
Oct 03, 2006 38.24 38.40 38.09 38.18 520,706 +0.02(+0.05%)
Oct 02, 2006 38.15 38.33 38.07 38.17 456,314 -0.01(-0.02%)
Sep 29, 2006 38.36 38.38 38.11 38.17 525,231 -0.15(-0.39%)
Sep 28, 2006 38.33 38.40 38.22 38.32 585,098 +0.02(+0.05%)
Sep 27, 2006 38.19 38.37 38.15 38.30 500,344 +0.09(+0.24%)
Sep 26, 2006 38.12 38.23 38.00 38.21 1,045,589 -0.20(-0.52%)
Sep 25, 2006 38.21 38.54 38.05 38.41 1,053,942 +0.21(+0.54%)
Sep 22, 2006 38.12 38.21 38.05 38.21 600,065 -0.04(-0.11%)
Sep 21, 2006 38.48 38.48 38.11 38.25 588,404 -0.22(-0.58%)
Sep 20, 2006 38.38 38.49 38.27 38.47 601,805 +0.33(+0.87%)
Sep 19, 2006 38.21 38.21 37.95 38.14 893,484 -0.07(-0.20%)
Sep 18, 2006 38.22 38.30 38.07 38.21 821,260 -0.06(-0.15%)
Sep 15, 2006 38.38 38.41 38.22 38.27 608,418 +0.07(+0.18%)
Sep 14, 2006 38.21 38.26 38.13 38.20 493,731 -0.05(-0.12%)
Sep 13, 2006 38.14 38.25 38.02 38.25 806,293 +0.15(+0.39%)
Sep 12, 2006 37.85 38.11 37.80 38.10 578,311 +0.29(+0.76%)
Sep 11, 2006 37.72 37.84 37.64 37.81 451,963 +0.04(+0.11%)
Sep 08, 2006 37.72 37.83 37.64 37.77 365,468 +0.14(+0.37%)
Sep 07, 2006 37.78 37.82 37.56 37.63 670,548 -0.20(-0.52%)
Sep 06, 2006 37.92 37.99 37.82 37.83 534,106 -0.17(-0.45%)
Sep 05, 2006 38.06 38.11 37.97 38.00 583,532 -0.05(-0.14%)
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.