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 (%)
Oct 31, 2008 25.93 26.92 25.91 26.82 924,357 +0.63(+2.39%)
Oct 30, 2008 26.52 26.52 25.39 26.19 1,427,822 +0.70(+2.74%)
Oct 29, 2008 25.60 26.56 25.28 25.49 1,447,328 -0.18(-0.69%)
Oct 28, 2008 23.98 25.68 23.08 25.67 1,655,313 +2.34(+10.02%)
Oct 27, 2008 23.17 24.35 23.04 23.33 1,076,163 -0.54(-2.25%)
Oct 24, 2008 22.78 24.44 22.75 23.87 1,764,114 -0.74(-2.99%)
Oct 23, 2008 24.81 25.17 23.33 24.60 2,444,364 -0.13(-0.53%)
Oct 22, 2008 25.56 25.66 24.12 24.73 2,202,913 -1.20(-4.63%)
Oct 21, 2008 26.56 26.78 25.93 25.93 1,604,702 -0.67(-2.52%)
Oct 20, 2008 25.97 26.67 25.64 26.61 1,365,713 +0.86(+3.36%)
Oct 17, 2008 25.63 26.91 25.31 25.74 1,753,117 -0.43(-1.63%)
Oct 16, 2008 25.60 26.22 23.91 26.17 2,633,362 +1.05(+4.17%)
Oct 15, 2008 26.47 26.73 25.07 25.12 1,278,261 -1.90(-7.04%)
Oct 14, 2008 27.65 28.44 26.12 27.02 2,593,019 +0.90(+3.45%)
Oct 13, 2008 26.34 26.41 24.69 26.12 2,530,858 +1.85(+7.64%)
Oct 10, 2008 21.84 24.96 21.82 24.27 3,866,151 +0.76(+3.22%)
Oct 09, 2008 26.45 26.59 23.48 23.51 3,806,836 -2.62(-10.02%)
Oct 08, 2008 26.58 27.49 25.91 26.13 3,182,617 -0.89(-3.31%)
Oct 07, 2008 28.83 29.02 27.02 27.02 1,669,372 -1.99(-6.86%)
Oct 06, 2008 29.49 29.51 27.55 29.01 2,716,833 -1.05(-3.48%)
Oct 03, 2008 30.87 31.79 30.06 30.06 2,051,450 -0.47(-1.55%)
Oct 02, 2008 31.53 31.53 30.53 30.53 1,521,954 -1.07(-3.38%)
Oct 01, 2008 30.40 31.63 30.17 31.60 1,695,985 +1.31(+4.34%)
Sep 30, 2008 29.86 30.57 29.47 30.29 2,002,008 +0.62(+2.09%)
Sep 29, 2008 31.46 32.13 29.39 29.67 1,413,893 -2.65(-8.20%)
Sep 26, 2008 31.18 32.32 30.88 32.32 0 +0.52(+1.65%)
Sep 25, 2008 31.29 32.21 31.08 31.79 932,352 +0.48(+1.54%)
Sep 24, 2008 31.94 31.94 31.31 31.31 1,105,559 -0.55(-1.71%)
Sep 23, 2008 32.40 32.89 31.77 31.86 1,939,912 -0.75(-2.30%)
Sep 22, 2008 34.15 34.23 32.48 32.61 1,883,058 -2.09(-6.03%)
Sep 19, 2008 35.55 36.77 30.21 34.70 0 +1.85(+5.63%)
Sep 18, 2008 30.59 33.08 29.75 32.85 2,233,237 +2.42(+7.94%)
Sep 17, 2008 31.08 31.41 30.07 30.43 1,860,376 -1.15(-3.66%)
Sep 16, 2008 30.26 31.64 29.93 31.59 2,203,661 +0.84(+2.74%)
Sep 15, 2008 30.76 31.83 30.63 30.75 1,391,270 -1.06(-3.33%)
Sep 12, 2008 31.18 32.05 31.08 31.80 1,549,891 +0.34(+1.07%)
Sep 11, 2008 30.56 31.50 30.25 31.47 1,600,664 +0.48(+1.56%)
Sep 10, 2008 31.23 31.35 30.43 30.99 1,464,499 -0.02(-0.07%)
Sep 09, 2008 31.86 32.24 31.01 31.01 1,793,380 -1.07(-3.35%)
Sep 08, 2008 31.47 32.42 31.36 32.08 1,696,569 +1.34(+4.34%)
Sep 05, 2008 30.11 30.83 29.72 30.75 0 +0.52(+1.73%)
Sep 04, 2008 30.83 30.93 30.18 30.22 1,126,746 -0.84(-2.71%)
Sep 03, 2008 30.64 31.08 30.48 31.06 1,442,029 +0.44(+1.45%)
Sep 02, 2008 30.35 31.14 30.35 30.62 1,033,286 +0.34(+1.11%)
Aug 29, 2008 30.38 30.53 30.19 30.29 508,862 -0.11(-0.37%)
Aug 28, 2008 29.77 30.43 29.75 30.40 580,481 +0.75(+2.53%)
Aug 27, 2008 29.26 29.79 29.25 29.65 496,166 +0.35(+1.18%)
Aug 26, 2008 29.17 29.45 28.99 29.30 922,192 +0.06(+0.21%)
Aug 25, 2008 29.72 29.77 29.14 29.24 541,314 -0.64(-2.13%)
Aug 22, 2008 29.49 29.88 29.35 29.88 788,616 +0.62(+2.12%)
Aug 21, 2008 29.24 29.41 28.98 29.26 488,511 -0.14(-0.48%)
Aug 20, 2008 29.36 29.49 28.87 29.40 751,515 +0.01(+0.04%)
Aug 19, 2008 29.81 29.81 29.16 29.39 1,060,693 -0.46(-1.53%)
Aug 18, 2008 30.24 30.47 29.77 29.84 712,109 -0.55(-1.82%)
Aug 15, 2008 30.15 30.71 30.12 30.39 0 +0.34(+1.14%)
Aug 14, 2008 29.43 30.17 29.43 30.05 3,476,354 +0.39(+1.30%)
Aug 13, 2008 30.02 30.26 29.36 29.67 1,961,039 -0.55(-1.83%)
Aug 12, 2008 30.85 31.05 30.06 30.22 1,228,624 -0.75(-2.41%)
Aug 11, 2008 30.15 31.23 30.15 30.96 1,139,958 +0.71(+2.33%)
Aug 08, 2008 29.19 30.38 29.19 30.26 1,144,206 +0.91(+3.11%)
Aug 07, 2008 29.88 30.15 29.20 29.34 952,316 -0.82(-2.73%)
Aug 06, 2008 30.02 30.25 29.72 30.17 1,814,564 +0.15(+0.49%)
Aug 05, 2008 29.27 30.10 29.27 30.02 1,750,181 +0.70(+2.39%)
Aug 04, 2008 29.24 29.47 28.81 29.32 718,492 -0.02(-0.06%)
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.