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 (%)
Dec 31, 2003 30.79 30.83 30.59 30.63 746,598 -0.07(-0.22%)
Dec 30, 2003 30.71 30.72 30.60 30.70 741,500 +0.06(+0.20%)
Dec 29, 2003 30.29 30.62 30.33 30.63 700,364 +0.35(+1.15%)
Dec 26, 2003 30.26 30.31 30.22 30.29 246,990 +0.07(+0.23%)
Dec 24, 2003 30.28 30.28 30.19 30.22 210,074 +0.03(+0.09%)
Dec 23, 2003 30.19 30.25 30.04 30.19 767,869 +0.10(+0.34%)
Dec 22, 2003 29.93 30.09 29.92 30.09 658,701 +0.16(+0.53%)
Dec 19, 2003 30.04 30.04 29.84 29.93 639,539 -0.03(-0.10%)
Dec 18, 2003 29.72 29.96 29.62 29.96 708,626 +0.33(+1.11%)
Dec 17, 2003 29.63 29.64 29.51 29.63 648,153 +0.00(+0.00%)
Dec 16, 2003 29.58 29.61 29.44 29.63 682,784 +0.06(+0.19%)
Dec 15, 2003 30.04 30.04 29.53 29.57 851,371 -0.22(-0.73%)
Dec 12, 2003 29.75 29.75 29.55 29.78 601,919 -0.03(-0.11%)
Dec 11, 2003 29.58 29.85 29.55 29.82 566,057 +0.35(+1.20%)
Dec 10, 2003 29.67 29.68 29.39 29.47 373,211 -0.09(-0.31%)
Dec 09, 2003 29.85 29.85 29.56 29.56 426,828 -0.14(-0.48%)
Dec 08, 2003 29.47 29.69 29.44 29.70 357,565 +0.28(+0.95%)
Dec 05, 2003 29.63 29.63 29.35 29.42 369,695 -0.20(-0.69%)
Dec 04, 2003 29.61 29.63 29.55 29.63 674,522 +0.10(+0.35%)
Dec 03, 2003 29.63 29.72 29.52 29.52 762,947 +0.03(+0.10%)
Dec 02, 2003 29.55 29.61 29.51 29.49 779,999 -0.05(-0.17%)
Dec 01, 2003 29.25 29.56 29.23 29.55 417,862 +0.36(+1.23%)
Nov 28, 2003 29.16 29.19 29.11 29.19 168,235 +0.01(+0.04%)
Nov 26, 2003 29.06 29.18 29.01 29.18 454,076 +0.12(+0.41%)
Nov 25, 2003 28.90 29.09 28.83 29.06 349,127 +0.26(+0.89%)
Nov 24, 2003 28.60 28.83 28.60 28.80 261,581 +0.39(+1.36%)
Nov 21, 2003 28.48 28.48 28.34 28.41 207,437 +0.07(+0.24%)
Nov 20, 2003 28.44 28.58 28.33 28.35 286,720 -0.18(-0.62%)
Nov 19, 2003 28.33 28.56 28.33 28.52 257,186 +0.12(+0.42%)
Nov 18, 2003 28.70 28.70 28.41 28.40 358,796 -0.24(-0.83%)
Nov 17, 2003 28.54 28.64 28.47 28.64 235,915 -0.15(-0.51%)
Nov 14, 2003 28.93 28.95 28.86 28.79 322,934 -0.09(-0.30%)
Nov 13, 2003 28.81 28.90 28.74 28.87 181,595 +0.07(+0.24%)
Nov 12, 2003 28.56 28.81 28.56 28.81 233,103 +0.32(+1.14%)
Nov 11, 2003 28.54 28.54 28.42 28.48 146,964 -0.06(-0.22%)
Nov 10, 2003 28.81 28.81 28.54 28.54 133,603 -0.21(-0.73%)
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.