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 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%)
Sep 01, 2006 37.92 38.08 37.90 38.05 368,079 +0.19(+0.50%)
Aug 31, 2006 37.87 37.92 37.81 37.86 527,145 +0.08(+0.21%)
Aug 30, 2006 37.90 37.92 37.78 37.78 567,695 -0.06(-0.17%)
Aug 29, 2006 37.84 37.89 37.64 37.84 455,443 +0.02(+0.06%)
Aug 28, 2006 37.52 37.90 37.52 37.82 381,305 +0.19(+0.50%)
Aug 25, 2006 37.69 37.71 37.54 37.63 443,261 -0.07(-0.20%)
Aug 24, 2006 37.85 37.85 37.64 37.71 558,123 +0.01(+0.03%)
Aug 23, 2006 37.91 37.95 37.58 37.69 383,568 -0.18(-0.47%)
Aug 22, 2006 37.73 37.95 37.73 37.87 353,286 +0.02(+0.05%)
Aug 21, 2006 37.84 37.89 37.77 37.85 640,266 -0.06(-0.15%)
Aug 18, 2006 37.85 37.91 37.71 37.91 1,101,801 +0.17(+0.46%)
Aug 17, 2006 37.78 37.80 37.65 37.74 623,385 -0.07(-0.18%)
Aug 16, 2006 37.80 37.83 37.68 37.81 569,609 +0.18(+0.49%)
Aug 15, 2006 37.59 37.69 37.44 37.63 625,821 +0.34(+0.92%)
Aug 14, 2006 37.33 37.48 37.16 37.28 998,426 +0.05(+0.14%)
Aug 11, 2006 37.29 37.31 37.08 37.23 484,681 -0.14(-0.37%)
Aug 10, 2006 37.24 37.38 37.10 37.37 540,371 +0.11(+0.29%)
Aug 09, 2006 37.75 37.76 37.25 37.26 605,112 -0.29(-0.78%)
Aug 08, 2006 37.69 37.81 37.42 37.55 783,321 -0.03(-0.09%)
Aug 07, 2006 37.71 37.72 37.49 37.58 456,139 -0.16(-0.43%)
Aug 04, 2006 37.87 37.96 37.56 37.75 584,750 +0.11(+0.29%)
Aug 03, 2006 37.35 37.68 37.35 37.64 510,090 +0.14(+0.37%)
Aug 02, 2006 37.50 37.64 37.42 37.50 488,162 +0.09(+0.25%)
Aug 01, 2006 37.38 37.48 37.21 37.41 349,109 -0.03(-0.08%)
Jul 31, 2006 37.64 37.64 37.28 37.44 530,452 -0.10(-0.28%)
Jul 28, 2006 37.21 37.63 37.18 37.54 453,355 +0.30(+0.80%)
Jul 27, 2006 37.56 37.56 37.07 37.24 1,228,671 -0.14(-0.37%)
Jul 26, 2006 37.23 37.46 37.14 37.38 536,891 +0.18(+0.48%)
Jul 25, 2006 37.02 37.33 36.95 37.20 647,576 +0.21(+0.57%)
Jul 24, 2006 36.69 37.02 36.65 36.99 605,982 +0.51(+1.40%)
Jul 21, 2006 36.83 36.83 36.43 36.48 598,324 -0.13(-0.35%)
Jul 20, 2006 36.76 36.83 36.60 36.60 608,940 -0.10(-0.28%)
Jul 19, 2006 36.26 36.75 36.18 36.71 668,982 +0.64(+1.77%)
Jul 18, 2006 36.06 36.10 35.77 36.07 510,786 +0.13(+0.35%)
Jul 17, 2006 35.82 36.04 35.77 35.94 947,608 +0.09(+0.24%)
Jul 14, 2006 35.83 35.96 35.61 35.86 596,410 +0.00(+0.00%)
Jul 13, 2006 36.20 36.22 35.82 35.86 531,844 -0.44(-1.20%)
Jul 12, 2006 36.64 36.65 36.23 36.29 639,570 -0.30(-0.83%)
Jul 11, 2006 36.45 36.63 36.26 36.60 358,855 +0.08(+0.22%)
Jul 10, 2006 36.38 36.61 36.38 36.52 922,199 +0.17(+0.47%)
Jul 07, 2006 36.26 36.54 36.24 36.34 388,093 +0.00(+0.00%)
Jul 06, 2006 36.27 36.42 36.22 36.34 369,645 +0.11(+0.30%)
Jul 05, 2006 35.86 36.36 35.86 36.23 812,559 -0.17(-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.