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, 2004 35.07 35.10 34.89 34.93 660,634 -0.10(-0.29%)
Dec 30, 2004 35.06 35.07 34.96 35.03 554,279 +0.00(+0.00%)
Dec 29, 2004 35.04 35.04 34.86 35.03 658,876 +0.10(+0.28%)
Dec 28, 2004 34.78 34.93 34.72 34.93 686,124 +0.19(+0.56%)
Dec 27, 2004 34.90 34.98 34.68 34.74 664,678 -0.18(-0.52%)
Dec 23, 2004 34.98 34.98 34.85 34.92 1,504,271 -0.22(-0.63%)
Dec 22, 2004 35.09 35.24 35.01 35.14 1,613,263 +0.13(+0.36%)
Dec 21, 2004 34.81 35.02 34.70 35.02 1,085,002 +0.35(+1.00%)
Dec 20, 2004 34.65 34.86 34.60 34.67 900,593 +0.00(+0.00%)
Dec 17, 2004 34.69 34.85 34.46 34.67 876,158 -0.20(-0.57%)
Dec 16, 2004 34.89 34.98 34.67 34.87 1,061,445 -0.09(-0.24%)
Dec 15, 2004 34.70 34.96 34.64 34.96 878,092 +0.26(+0.75%)
Dec 14, 2004 34.64 34.72 34.53 34.69 901,297 +0.15(+0.43%)
Dec 13, 2004 34.27 34.55 34.24 34.55 722,514 +0.37(+1.08%)
Dec 10, 2004 34.10 34.20 33.96 34.18 1,079,200 +0.07(+0.22%)
Dec 09, 2004 34.16 34.18 33.81 34.10 964,407 -0.05(-0.15%)
Dec 08, 2004 34.24 34.24 33.98 34.15 1,013,805 +0.07(+0.20%)
Dec 07, 2004 34.70 34.70 34.09 34.09 952,101 -0.51(-1.48%)
Dec 06, 2004 34.56 34.81 34.47 34.60 1,066,719 -0.13(-0.36%)
Dec 03, 2004 34.87 34.92 34.59 34.72 1,054,941 -0.18(-0.52%)
Dec 02, 2004 34.96 34.96 34.76 34.90 3,914,410 -0.02(-0.05%)
Dec 01, 2004 34.87 34.92 34.66 34.92 1,066,543 +0.20(+0.59%)
Nov 30, 2004 34.81 34.85 34.61 34.72 840,472 -0.10(-0.28%)
Nov 29, 2004 35.01 35.04 34.56 34.81 2,382,187 -0.09(-0.26%)
Nov 26, 2004 34.84 34.98 34.82 34.90 999,038 +0.07(+0.20%)
Nov 24, 2004 34.65 34.87 34.65 34.84 806,368 +0.11(+0.31%)
Nov 23, 2004 34.78 34.78 34.48 34.73 907,098 +0.06(+0.18%)
Nov 22, 2004 34.39 34.67 34.36 34.67 1,015,563 +0.27(+0.79%)
Nov 19, 2004 34.60 34.68 34.31 34.39 1,199,620 -0.31(-0.89%)
Nov 18, 2004 34.76 34.82 34.60 34.70 955,793 -0.06(-0.16%)
Nov 17, 2004 34.86 34.89 34.59 34.76 2,026,556 +0.19(+0.56%)
Nov 16, 2004 34.84 34.85 34.51 34.56 1,100,823 -0.36(-1.04%)
Nov 15, 2004 35.12 35.15 34.81 34.93 2,213,425 -0.08(-0.23%)
Nov 12, 2004 34.64 35.01 34.47 35.01 5,803,671 +0.40(+1.17%)
Nov 11, 2004 34.47 34.60 34.32 34.60 1,645,610 +0.31(+0.91%)
Nov 10, 2004 34.29 34.40 34.22 34.29 1,174,657 +0.01(+0.02%)
Nov 09, 2004 34.33 34.38 34.24 34.28 854,535 +0.03(+0.08%)
Nov 08, 2004 34.30 34.32 34.18 34.26 800,215 +0.01(+0.02%)
Nov 05, 2004 34.42 34.47 34.12 34.25 2,021,282 -0.07(-0.20%)
Nov 04, 2004 33.56 34.32 33.56 34.32 3,628,745 +0.76(+2.27%)
Nov 03, 2004 33.56 33.70 33.40 33.56 7,614,000 +0.56(+1.71%)
Nov 02, 2004 33.22 33.35 32.91 32.99 1,311,600 -0.14(-0.41%)
Nov 01, 2004 33.22 33.22 33.02 33.13 1,332,168 -0.05(-0.14%)
Oct 29, 2004 33.01 33.18 32.94 33.18 451,263 +0.18(+0.55%)
Oct 28, 2004 32.99 33.04 32.76 32.99 504,529 +0.00(+0.00%)
Oct 27, 2004 32.71 32.99 32.53 32.99 924,326 +0.34(+1.03%)
Oct 26, 2004 32.51 32.66 32.25 32.66 690,168 +0.31(+0.97%)
Oct 25, 2004 32.15 32.38 32.14 32.34 859,106 +0.05(+0.14%)
Oct 22, 2004 32.51 32.53 32.26 32.30 485,192 -0.15(-0.46%)
Oct 21, 2004 32.42 32.50 32.21 32.45 650,438 +0.08(+0.25%)
Oct 20, 2004 32.40 32.40 32.09 32.37 817,091 -0.03(-0.09%)
Oct 19, 2004 32.91 32.93 32.36 32.40 751,344 -0.42(-1.27%)
Oct 18, 2004 32.85 32.85 32.58 32.81 496,794 +0.00(+0.00%)
Oct 15, 2004 32.56 32.88 32.42 32.81 660,283 +0.39(+1.21%)
Oct 14, 2004 32.74 32.74 32.36 32.42 525,976 -0.24(-0.73%)
Oct 13, 2004 33.15 33.16 32.48 32.66 837,835 -0.35(-1.05%)
Oct 12, 2004 32.96 33.02 32.77 33.00 611,236 +0.01(+0.02%)
Oct 11, 2004 33.08 33.11 32.96 33.00 483,961 +0.04(+0.12%)
Oct 08, 2004 33.06 33.10 32.88 32.96 904,637 -0.10(-0.31%)
Oct 07, 2004 33.36 33.36 33.03 33.06 1,039,823 -0.30(-0.90%)
Oct 06, 2004 33.16 33.38 33.09 33.36 539,336 +0.24(+0.74%)
Oct 05, 2004 33.16 33.18 33.02 33.12 654,306 -0.03(-0.10%)
Oct 04, 2004 33.25 33.25 33.07 33.15 931,006 +0.18(+0.55%)
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.