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 27, 2009 29.47 30.32 29.39 29.64 0 -0.47(-1.56%)
Feb 26, 2009 30.74 31.21 30.05 30.11 3,761,570 -0.32(-1.05%)
Feb 25, 2009 30.48 31.08 29.85 30.43 988,316 -0.25(-0.81%)
Feb 24, 2009 29.76 30.80 29.35 30.68 3,847,537 +1.08(+3.65%)
Feb 23, 2009 30.67 30.87 29.44 29.60 1,267,626 -0.89(-2.91%)
Feb 20, 2009 30.48 30.84 29.65 30.49 1,736,865 -0.51(-1.66%)
Feb 19, 2009 31.73 31.99 30.94 31.00 985,912 -0.60(-1.90%)
Feb 18, 2009 32.27 32.27 31.37 31.60 821,644 -0.40(-1.25%)
Feb 17, 2009 32.56 32.64 32.00 32.00 782,711 -1.58(-4.71%)
Feb 13, 2009 34.25 34.29 33.53 33.58 659,128 -0.58(-1.70%)
Feb 12, 2009 34.11 34.25 33.03 34.16 1,439,968 -0.17(-0.50%)
Feb 11, 2009 34.19 34.60 33.88 34.33 695,210 +0.34(+0.99%)
Feb 10, 2009 35.51 35.75 33.84 33.99 912,318 -1.73(-4.84%)
Feb 09, 2009 35.88 36.09 35.47 35.72 602,213 -0.16(-0.45%)
Feb 06, 2009 34.72 36.07 34.72 35.88 823,805 +1.10(+3.16%)
Feb 05, 2009 34.18 35.15 33.84 34.78 1,484,059 +0.35(+1.02%)
Feb 04, 2009 34.85 35.26 34.25 34.43 995,823 -0.35(-1.01%)
Feb 03, 2009 34.89 35.06 34.34 34.78 2,748,930 +0.04(+0.12%)
Feb 02, 2009 34.47 34.99 34.20 34.74 785,615 -0.08(-0.23%)
Jan 30, 2009 36.18 36.24 34.62 34.82 0 -1.30(-3.60%)
Jan 29, 2009 36.97 37.06 36.00 36.12 756,517 -1.62(-4.29%)
Jan 28, 2009 37.09 37.74 37.00 37.74 654,820 +1.60(+4.43%)
Jan 27, 2009 35.76 36.32 35.49 36.14 492,362 +0.61(+1.72%)
Jan 26, 2009 35.64 36.44 35.27 35.53 975,812 -0.08(-0.22%)
Jan 23, 2009 34.64 35.84 34.43 35.61 914,374 +0.12(+0.34%)
Jan 22, 2009 35.94 36.20 34.75 35.49 1,282,087 -0.71(-1.96%)
Jan 21, 2009 35.44 36.30 34.65 36.20 3,619,343 +1.28(+3.67%)
Jan 20, 2009 36.87 37.01 34.85 34.92 901,158 -2.42(-6.47%)
Jan 16, 2009 37.78 37.93 36.42 37.34 780,562 +0.15(+0.39%)
Jan 15, 2009 37.50 37.80 36.05 37.19 1,002,727 -0.33(-0.88%)
Jan 14, 2009 38.19 38.21 37.27 37.52 880,332 -1.26(-3.25%)
Jan 13, 2009 38.58 39.05 38.36 38.78 938,741 +0.02(+0.05%)
Jan 12, 2009 39.50 39.65 38.50 38.76 948,034 -0.75(-1.90%)
Jan 09, 2009 40.63 40.69 39.51 39.51 789,545 -1.07(-2.64%)
Jan 08, 2009 40.27 40.66 40.09 40.58 918,808 +0.34(+0.84%)
Jan 07, 2009 41.16 41.58 40.24 40.24 859,555 -1.51(-3.62%)
Jan 06, 2009 41.95 42.23 41.37 41.75 967,388 +0.11(+0.26%)
Jan 05, 2009 42.18 42.18 41.33 41.64 1,212,927 -0.39(-0.93%)
Jan 02, 2009 41.41 42.38 41.00 42.03 0 +0.74(+1.79%)
Jan 01, 2009 40.37 41.55 40.37 41.29 0 +0.00(+0.00%)
Dec 31, 2008 40.37 41.55 40.37 41.29 1,046,371 +0.93(+2.30%)
Dec 30, 2008 39.64 40.50 39.50 40.36 775,019 +1.02(+2.59%)
Dec 29, 2008 39.64 39.73 38.85 39.34 1,106,261 -0.44(-1.11%)
Dec 26, 2008 39.50 39.88 39.31 39.78 705,063 +0.37(+0.94%)
Dec 24, 2008 39.49 39.53 39.05 39.41 617,957 +0.21(+0.55%)
Dec 23, 2008 40.17 40.32 38.94 39.20 867,356 -1.11(-2.76%)
Dec 22, 2008 41.22 41.22 39.64 40.31 1,040,463 -0.56(-1.37%)
Dec 19, 2008 41.34 42.01 40.71 40.87 1,091,257 -0.31(-0.75%)
Dec 18, 2008 41.68 42.20 40.63 41.18 909,221 -0.54(-1.29%)
Dec 17, 2008 41.61 42.30 41.36 41.72 877,019 -0.37(-0.88%)
Dec 16, 2008 40.41 42.19 40.19 42.09 907,002 +2.16(+5.41%)
Dec 15, 2008 41.08 41.08 39.17 39.93 1,298,156 -0.92(-2.25%)
Dec 12, 2008 38.93 40.94 38.81 40.85 985,301 +0.87(+2.18%)
Dec 11, 2008 41.49 41.83 39.66 39.98 1,164,838 -1.82(-4.35%)
Dec 10, 2008 41.61 42.17 41.00 41.80 1,648,361 +0.37(+0.89%)
Dec 09, 2008 42.57 43.17 41.25 41.43 883,209 -1.45(-3.37%)
Dec 08, 2008 42.73 43.25 42.06 42.88 1,313,700 +1.09(+2.60%)
Dec 05, 2008 39.59 41.84 38.67 41.79 930,184 +1.63(+4.06%)
Dec 04, 2008 40.77 41.76 39.35 40.16 1,102,357 -0.82(-2.00%)
Dec 03, 2008 39.44 41.20 38.85 40.98 1,012,495 +1.21(+3.04%)
Dec 02, 2008 38.71 39.87 38.09 39.77 848,112 +1.74(+4.58%)
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.