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, 2007 43.15 43.22 42.97 43.03 1,163,061 -0.02(-0.05%)
May 30, 2007 42.64 43.08 42.64 43.05 422,725 +0.16(+0.38%)
May 29, 2007 42.90 43.04 42.79 42.89 534,628 +0.10(+0.23%)
May 25, 2007 42.82 42.86 42.56 42.79 477,023 +0.16(+0.38%)
May 24, 2007 43.11 43.27 42.61 42.63 647,924 -0.59(-1.37%)
May 23, 2007 43.53 43.57 43.15 43.22 1,037,409 -0.19(-0.44%)
May 22, 2007 43.44 43.55 43.30 43.41 449,178 +0.01(+0.03%)
May 21, 2007 43.39 43.51 43.29 43.40 2,133,722 +0.06(+0.15%)
May 18, 2007 43.27 43.34 43.20 43.34 575,526 +0.17(+0.40%)
May 17, 2007 43.20 43.25 43.08 43.16 519,985 -0.06(-0.15%)
May 16, 2007 43.10 43.23 42.98 43.23 618,338 +0.26(+0.62%)
May 15, 2007 42.98 43.32 42.93 42.96 1,272,353 -0.01(-0.01%)
May 14, 2007 43.04 43.12 42.84 42.97 697,871 -0.03(-0.08%)
May 11, 2007 42.72 43.00 42.72 43.00 503,824 +0.41(+0.97%)
May 10, 2007 43.00 43.00 42.58 42.59 514,440 -0.48(-1.11%)
May 09, 2007 42.98 43.19 42.92 43.07 424,988 +0.06(+0.15%)
May 08, 2007 42.96 43.01 42.82 43.00 425,684 -0.06(-0.15%)
May 07, 2007 43.04 43.11 42.96 43.07 541,764 +0.17(+0.39%)
May 04, 2007 42.86 42.96 42.78 42.90 413,675 +0.12(+0.28%)
May 03, 2007 42.80 42.82 42.64 42.78 442,043 +0.20(+0.47%)
May 02, 2007 42.45 42.67 42.39 42.58 534,106 +0.13(+0.31%)
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.