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 (%)
May 30, 2008 33.47 33.51 33.11 33.14 1,270,720 -0.33(-0.99%)
May 29, 2008 32.98 33.59 32.98 33.47 1,207,351 +0.42(+1.27%)
May 28, 2008 33.32 33.43 32.77 33.04 1,120,502 -0.23(-0.68%)
May 27, 2008 33.05 33.39 32.99 33.27 818,661 +0.15(+0.46%)
May 26, 2008 33.56 33.60 33.07 33.12 0 +0.00(+0.00%)
May 23, 2008 33.56 33.60 33.07 33.12 1,625,189 -0.53(-1.57%)
May 22, 2008 33.32 33.83 33.32 33.65 2,172,027 +0.29(+0.87%)
May 21, 2008 33.87 34.06 33.28 33.36 1,025,174 -0.56(-1.64%)
May 20, 2008 34.08 34.15 33.77 33.91 741,370 -0.28(-0.83%)
May 19, 2008 34.24 34.59 34.16 34.20 550,780 -0.05(-0.13%)
May 16, 2008 34.57 34.64 34.05 34.24 728,340 -0.32(-0.94%)
May 15, 2008 34.34 34.59 34.13 34.57 873,882 +0.38(+1.10%)
May 14, 2008 34.24 34.47 34.14 34.19 742,368 +0.07(+0.22%)
May 13, 2008 34.28 34.33 33.96 34.12 654,677 -0.14(-0.42%)
May 12, 2008 33.69 34.26 33.69 34.26 491,297 +0.59(+1.76%)
May 09, 2008 33.59 34.01 33.56 33.67 304,094 -0.22(-0.64%)
May 08, 2008 34.08 34.12 33.67 33.89 917,445 -0.13(-0.38%)
May 07, 2008 34.78 34.81 33.93 34.02 778,130 -0.67(-1.92%)
May 06, 2008 34.32 34.81 34.10 34.68 975,392 +0.07(+0.20%)
May 05, 2008 34.70 34.79 34.42 34.61 718,499 -0.17(-0.49%)
May 02, 2008 35.15 35.33 34.67 34.78 2,473,729 -0.01(-0.02%)
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.