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 (%)
Mar 30, 2007 40.77 40.88 40.22 40.64 520,526 -0.09(-0.21%)
Mar 29, 2007 40.70 40.79 40.45 40.73 400,459 +0.20(+0.51%)
Mar 28, 2007 40.72 40.75 40.45 40.52 891,804 -0.34(-0.84%)
Mar 27, 2007 40.84 40.87 40.70 40.87 550,587 -0.04(-0.10%)
Mar 26, 2007 40.93 40.99 40.60 40.91 780,350 -0.04(-0.10%)
Mar 23, 2007 40.87 41.00 40.79 40.95 644,285 -0.20(-0.50%)
Mar 22, 2007 41.24 41.29 41.04 41.15 574,144 -0.10(-0.23%)
Mar 21, 2007 40.64 41.64 40.51 41.25 657,997 +0.58(+1.43%)
Mar 20, 2007 40.27 40.67 40.20 40.67 1,328,477 +0.43(+1.06%)
Mar 19, 2007 40.08 40.31 40.00 40.24 508,572 +0.37(+0.93%)
Mar 16, 2007 40.12 40.21 39.82 39.87 541,973 -0.20(-0.50%)
Mar 15, 2007 39.80 40.10 39.73 40.07 574,847 +0.27(+0.67%)
Mar 14, 2007 39.71 39.80 39.09 39.80 919,228 +0.23(+0.59%)
Mar 13, 2007 40.37 40.20 39.53 39.57 905,516 -0.80(-1.97%)
Mar 12, 2007 40.13 40.41 40.12 40.37 532,480 +0.10(+0.25%)
Mar 09, 2007 40.33 40.33 40.08 40.26 893,913 +0.13(+0.31%)
Mar 08, 2007 40.15 40.25 39.97 40.14 619,850 +0.29(+0.73%)
Mar 07, 2007 39.99 40.08 39.82 39.85 607,896 -0.15(-0.37%)
Mar 06, 2007 39.79 40.09 39.57 40.00 933,115 +0.67(+1.71%)
Mar 05, 2007 39.69 39.91 39.32 39.32 1,064,082 -0.59(-1.48%)
Mar 02, 2007 40.22 40.36 39.92 39.92 934,522 -0.49(-1.22%)
Mar 01, 2007 39.84 40.52 39.65 40.41 1,024,393 +0.03(+0.07%)
Feb 28, 2007 40.36 40.62 40.01 40.38 1,283,825 +0.25(+0.62%)
Feb 27, 2007 41.16 41.20 39.95 40.13 2,093,709 -1.31(-3.17%)
Feb 26, 2007 41.54 41.71 41.36 41.45 499,689 +0.12(+0.29%)
Feb 23, 2007 41.38 41.46 41.18 41.33 331,020 -0.09(-0.21%)
Feb 22, 2007 41.59 41.67 41.27 41.41 596,645 -0.09(-0.22%)
Feb 21, 2007 41.58 41.58 41.40 41.50 541,622 -0.12(-0.29%)
Feb 20, 2007 41.50 41.65 41.32 41.62 440,716 +0.17(+0.41%)
Feb 16, 2007 41.40 41.45 41.30 41.45 368,288 +0.00(+0.00%)
Feb 15, 2007 41.53 41.53 41.38 41.45 1,222,649 -0.02(-0.05%)
Feb 14, 2007 41.41 41.57 41.33 41.47 583,489 +0.14(+0.34%)
Feb 13, 2007 41.07 41.34 41.01 41.33 1,621,411 +0.36(+0.89%)
Feb 12, 2007 41.03 41.05 40.89 40.97 447,081 -0.03(-0.08%)
Feb 09, 2007 41.27 41.30 40.88 41.00 621,608 -0.17(-0.41%)
Feb 08, 2007 41.21 41.21 40.98 41.17 561,662 -0.04(-0.10%)
Feb 07, 2007 41.21 41.22 41.09 41.21 566,057 +0.10(+0.24%)
Feb 06, 2007 41.03 41.14 40.97 41.12 701,594 +0.11(+0.28%)
Feb 05, 2007 40.99 41.01 40.79 41.00 666,963 +0.02(+0.04%)
Feb 02, 2007 41.00 41.01 40.90 40.99 585,570 +0.09(+0.21%)
Feb 01, 2007 40.73 40.93 40.68 40.90 740,621 +0.27(+0.66%)
Jan 31, 2007 40.39 40.69 40.29 40.63 471,304 +0.23(+0.56%)
Jan 30, 2007 40.33 40.43 40.22 40.41 477,457 +0.20(+0.50%)
Jan 29, 2007 40.29 40.35 40.17 40.21 484,664 +0.05(+0.11%)
Jan 26, 2007 40.25 40.25 39.96 40.16 489,235 -0.01(-0.01%)
Jan 25, 2007 40.50 40.51 40.12 40.17 767,693 -0.33(-0.81%)
Jan 24, 2007 40.31 40.50 40.22 40.50 926,084 +0.30(+0.74%)
Jan 23, 2007 40.13 40.29 40.02 40.20 751,872 +0.13(+0.31%)
Jan 22, 2007 40.19 40.21 40.00 40.08 573,265 -0.09(-0.23%)
Jan 19, 2007 39.99 40.21 39.99 40.17 684,542 +0.09(+0.23%)
Jan 18, 2007 40.23 40.23 40.06 40.08 614,752 -0.07(-0.17%)
Jan 17, 2007 40.09 40.20 40.06 40.14 1,022,946 +0.02(+0.06%)
Jan 16, 2007 40.22 40.29 40.12 40.12 813,927 -0.07(-0.18%)
Jan 12, 2007 40.19 40.26 40.12 40.19 576,077 -0.01(-0.03%)
Jan 11, 2007 40.14 40.30 40.05 40.21 941,905 +0.15(+0.38%)
Jan 10, 2007 39.96 40.10 39.86 40.05 583,812 +0.01(+0.03%)
Jan 09, 2007 40.08 40.11 39.77 40.04 541,094 +0.02(+0.06%)
Jan 08, 2007 39.89 40.02 39.76 40.02 999,566 +0.09(+0.21%)
Jan 05, 2007 40.39 40.39 39.89 39.93 954,211 -0.49(-1.22%)
Jan 04, 2007 40.47 40.52 40.25 40.43 652,899 -0.06(-0.14%)
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.