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 31, 2008 32.78 33.30 32.63 32.92 1,894,323 +0.11(+0.35%)
Mar 28, 2008 33.41 33.48 32.75 32.81 1,290,799 -0.51(-1.54%)
Mar 27, 2008 33.74 33.96 33.29 33.32 1,019,949 -0.42(-1.23%)
Mar 26, 2008 34.27 34.28 33.58 33.73 1,050,465 -0.66(-1.92%)
Mar 25, 2008 34.43 34.55 34.02 34.39 2,038,622 -0.34(-0.97%)
Mar 24, 2008 34.46 35.18 34.44 34.73 1,742,316 +0.35(+1.01%)
Mar 21, 2008 33.28 34.42 33.28 34.38 1,624,815 +0.00(+0.00%)
Mar 20, 2008 33.28 34.42 33.28 34.38 1,624,815 +1.16(+3.50%)
Mar 19, 2008 33.85 34.25 33.21 33.22 1,483,859 -0.36(-1.08%)
Mar 18, 2008 32.78 33.62 32.65 33.58 1,607,974 +1.22(+3.76%)
Mar 17, 2008 31.91 32.68 31.70 32.37 2,600,714 -0.39(-1.18%)
Mar 14, 2008 33.76 33.89 32.44 32.75 2,057,007 -0.82(-2.46%)
Mar 13, 2008 33.02 33.77 32.52 33.58 1,605,402 +0.18(+0.53%)
Mar 12, 2008 33.95 34.54 33.39 33.40 875,652 -0.46(-1.36%)
Mar 11, 2008 32.97 33.89 32.80 33.86 1,806,957 +1.59(+4.92%)
Mar 10, 2008 32.59 32.85 32.16 32.28 1,639,858 -0.32(-0.98%)
Mar 07, 2008 32.28 32.99 32.16 32.60 2,142,677 +0.07(+0.22%)
Mar 06, 2008 33.14 33.24 32.52 32.53 2,457,218 -0.88(-2.62%)
Mar 05, 2008 33.51 33.84 33.07 33.40 2,470,988 -0.03(-0.10%)
Mar 04, 2008 33.22 33.58 32.85 33.44 1,649,354 -0.05(-0.15%)
Mar 03, 2008 33.61 33.68 33.18 33.49 1,394,809 -0.18(-0.54%)
Feb 29, 2008 34.51 34.52 33.54 33.67 1,343,773 -1.10(-3.16%)
Feb 28, 2008 35.29 35.37 34.70 34.77 1,592,166 -0.73(-2.07%)
Feb 27, 2008 35.47 35.92 35.27 35.50 1,321,025 -0.10(-0.29%)
Feb 26, 2008 35.38 35.85 35.22 35.60 1,696,017 +0.16(+0.47%)
Feb 25, 2008 35.05 35.52 34.61 35.44 2,428,752 +0.38(+1.09%)
Feb 22, 2008 34.75 35.06 34.19 35.06 1,927,065 +0.43(+1.25%)
Feb 21, 2008 35.29 35.55 34.60 34.63 1,766,073 -0.65(-1.85%)
Feb 20, 2008 34.79 35.43 34.54 35.28 2,603,588 +0.38(+1.09%)
Feb 19, 2008 35.39 35.60 34.86 34.90 2,460,810 -0.42(-1.18%)
Feb 18, 2008 35.07 35.35 34.70 35.31 0 +0.00(+0.00%)
Feb 15, 2008 35.07 35.35 34.70 35.31 1,979,218 +0.22(+0.63%)
Feb 14, 2008 35.59 35.71 34.98 35.09 1,965,476 -0.49(-1.37%)
Feb 13, 2008 35.84 35.87 35.26 35.58 1,770,900 +0.13(+0.35%)
Feb 12, 2008 35.31 35.78 35.15 35.46 1,622,378 +0.40(+1.15%)
Feb 11, 2008 35.19 35.27 34.76 35.05 2,497,732 -0.28(-0.79%)
Feb 08, 2008 35.56 35.73 34.92 35.33 3,076,889 -0.36(-1.00%)
Feb 07, 2008 35.24 35.92 35.12 35.69 1,745,846 +0.36(+1.01%)
Feb 06, 2008 35.71 36.03 35.27 35.33 1,873,458 -0.28(-0.80%)
Feb 05, 2008 36.23 36.32 35.56 35.62 2,698,663 -1.20(-3.26%)
Feb 04, 2008 37.38 37.38 36.78 36.82 2,376,843 -0.61(-1.63%)
Feb 01, 2008 36.80 37.49 36.79 37.42 2,282,510 +0.67(+1.83%)
Jan 31, 2008 35.45 37.09 35.14 36.75 2,512,810 +0.89(+2.49%)
Jan 30, 2008 35.93 36.82 35.79 35.86 2,452,118 -0.18(-0.50%)
Jan 29, 2008 35.78 36.11 35.43 36.04 2,806,465 +0.49(+1.38%)
Jan 28, 2008 34.60 35.56 34.35 35.55 3,794,888 +0.95(+2.74%)
Jan 25, 2008 35.17 35.60 34.40 34.60 2,841,949 -0.40(-1.15%)
Jan 24, 2008 34.94 35.23 34.57 35.01 3,841,160 +0.11(+0.33%)
Jan 23, 2008 32.66 35.05 32.33 34.89 10,171,381 +1.80(+5.45%)
Jan 22, 2008 30.86 33.76 28.93 33.09 9,376,494 -0.06(-0.17%)
Jan 21, 2008 33.75 33.84 32.79 33.15 0 +0.00(+0.00%)
Jan 18, 2008 33.75 33.84 32.79 33.15 4,198,717 -0.40(-1.19%)
Jan 17, 2008 34.85 34.93 33.54 33.54 3,283,759 -1.36(-3.89%)
Jan 16, 2008 34.40 35.34 34.40 34.90 2,498,020 +0.39(+1.14%)
Jan 15, 2008 34.93 34.95 34.46 34.51 2,663,769 -0.81(-2.30%)
Jan 14, 2008 35.40 35.50 35.08 35.32 1,319,673 +0.03(+0.08%)
Jan 11, 2008 35.24 35.76 35.01 35.29 2,132,263 -0.25(-0.70%)
Jan 10, 2008 34.82 35.82 34.61 35.54 2,236,549 +0.59(+1.68%)
Jan 09, 2008 34.62 35.07 34.17 34.96 3,398,489 +0.18(+0.52%)
Jan 08, 2008 35.70 35.92 34.67 34.77 2,309,653 -0.78(-2.21%)
Jan 07, 2008 35.17 35.82 35.09 35.56 2,185,326 +0.49(+1.41%)
Jan 04, 2008 35.65 35.69 34.89 35.06 2,172,458 -0.85(-2.36%)
Jan 03, 2008 36.35 36.42 35.91 35.91 1,200,449 -0.32(-0.89%)
Jan 02, 2008 36.74 36.88 36.13 36.24 1,567,181 -0.45(-1.23%)
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.