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 (%)
Feb 28, 2005 35.17 35.20 34.86 35.08 753,213 -0.14(-0.39%)
Feb 25, 2005 34.92 35.22 34.79 35.22 854,501 +0.34(+0.99%)
Feb 24, 2005 34.71 34.87 34.55 34.87 885,826 +0.25(+0.73%)
Feb 23, 2005 34.42 34.65 34.42 34.62 730,937 +0.24(+0.69%)
Feb 22, 2005 34.99 34.99 34.33 34.38 1,186,207 -0.51(-1.45%)
Feb 18, 2005 34.96 34.97 34.77 34.89 660,802 -0.03(-0.10%)
Feb 17, 2005 35.17 35.17 34.88 34.92 862,680 -0.24(-0.69%)
Feb 16, 2005 35.20 35.23 35.00 35.17 877,995 -0.03(-0.10%)
Feb 15, 2005 35.11 35.25 35.07 35.20 908,451 +0.09(+0.26%)
Feb 14, 2005 35.11 35.12 34.95 35.11 1,088,401 +0.11(+0.33%)
Feb 11, 2005 34.87 35.04 34.69 34.99 887,393 +0.12(+0.35%)
Feb 10, 2005 34.86 34.89 34.68 34.87 564,562 +0.16(+0.46%)
Feb 09, 2005 34.99 35.01 34.68 34.71 932,641 -0.24(-0.69%)
Feb 08, 2005 35.00 35.04 34.86 34.95 924,636 -0.01(-0.03%)
Feb 07, 2005 35.02 35.02 34.86 34.96 1,033,580 +0.03(+0.08%)
Feb 04, 2005 34.51 34.94 34.51 34.94 1,092,577 +0.36(+1.03%)
Feb 03, 2005 34.62 34.62 34.42 34.58 707,965 -0.04(-0.12%)
Feb 02, 2005 34.53 34.65 34.42 34.62 880,431 +0.16(+0.45%)
Feb 01, 2005 34.30 34.48 34.19 34.46 954,047 +0.25(+0.74%)
Jan 31, 2005 34.15 34.22 34.02 34.21 986,069 +0.34(+1.00%)
Jan 28, 2005 33.96 34.05 33.69 33.87 1,020,354 -0.15(-0.44%)
Jan 27, 2005 34.07 34.18 33.91 34.02 779,841 -0.03(-0.08%)
Jan 26, 2005 33.95 34.09 33.87 34.05 827,874 +0.20(+0.59%)
Jan 25, 2005 34.06 34.12 33.80 33.85 851,368 -0.07(-0.22%)
Jan 24, 2005 34.10 34.10 33.88 33.92 842,666 -0.03(-0.10%)
Jan 21, 2005 34.22 34.25 33.88 33.96 807,686 -0.12(-0.35%)
Jan 20, 2005 34.18 34.22 33.96 34.08 728,849 -0.14(-0.40%)
Jan 19, 2005 34.47 34.49 34.16 34.22 936,992 -0.25(-0.73%)
Jan 18, 2005 34.02 34.47 33.98 34.47 1,036,017 +0.34(+1.01%)
Jan 14, 2005 34.13 34.13 33.91 34.13 797,418 +0.14(+0.41%)
Jan 13, 2005 34.19 34.22 33.91 33.99 945,868 -0.20(-0.59%)
Jan 12, 2005 34.16 34.23 33.88 34.19 3,355,526 +0.03(+0.10%)
Jan 11, 2005 34.35 34.38 34.04 34.15 2,507,812 -0.20(-0.57%)
Jan 10, 2005 34.42 34.48 34.22 34.35 863,898 +0.06(+0.18%)
Jan 07, 2005 34.53 34.56 34.18 34.29 5,323,141 -0.11(-0.32%)
Jan 06, 2005 34.44 34.49 34.26 34.40 1,138,348 +0.10(+0.30%)
Jan 05, 2005 34.56 34.59 34.25 34.29 3,908,254 -0.27(-0.78%)
Jan 04, 2005 34.91 34.94 34.45 34.56 2,986,228 -0.32(-0.91%)
Jan 03, 2005 35.48 35.48 34.83 34.88 1,338,138 -0.40(-1.14%)
Dec 31, 2004 35.42 35.45 35.25 35.28 654,015 -0.10(-0.29%)
Dec 30, 2004 35.42 35.42 35.31 35.38 548,725 +0.00(+0.00%)
Dec 29, 2004 35.40 35.40 35.21 35.38 652,274 +0.10(+0.28%)
Dec 28, 2004 35.13 35.29 35.07 35.29 679,250 +0.20(+0.56%)
Dec 27, 2004 35.25 35.34 35.03 35.09 658,018 -0.18(-0.52%)
Dec 23, 2004 35.33 35.33 35.20 35.27 1,489,198 -0.22(-0.63%)
Dec 22, 2004 35.45 35.60 35.37 35.50 1,597,099 +0.13(+0.36%)
Dec 21, 2004 35.16 35.37 35.05 35.37 1,074,130 +0.35(+1.00%)
Dec 20, 2004 35.00 35.21 34.95 35.02 891,570 +0.00(+0.00%)
Dec 17, 2004 35.04 35.20 34.80 35.02 867,379 -0.20(-0.57%)
Dec 16, 2004 35.25 35.33 35.02 35.22 1,050,810 -0.09(-0.24%)
Dec 15, 2004 35.05 35.31 34.99 35.31 869,293 +0.26(+0.75%)
Dec 14, 2004 34.99 35.07 34.88 35.05 892,266 +0.15(+0.43%)
Dec 13, 2004 34.61 34.90 34.59 34.90 715,274 +0.37(+1.08%)
Dec 10, 2004 34.45 34.55 34.30 34.52 1,068,387 +0.07(+0.22%)
Dec 09, 2004 34.51 34.52 34.15 34.45 954,743 -0.05(-0.15%)
Dec 08, 2004 34.59 34.59 34.33 34.50 1,003,647 +0.07(+0.20%)
Dec 07, 2004 35.05 35.05 34.43 34.43 942,561 -0.52(-1.48%)
Dec 06, 2004 34.91 35.17 34.82 34.95 1,056,031 -0.13(-0.36%)
Dec 03, 2004 35.22 35.27 34.94 35.07 1,044,370 -0.18(-0.52%)
Dec 02, 2004 35.31 35.31 35.11 35.26 3,875,188 -0.02(-0.05%)
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.