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 (%)
Jun 30, 2004 55.36 55.70 55.21 55.65 336,600 +0.34(+0.61%)
Jun 29, 2004 55.19 55.36 55.13 55.31 304,400 +0.18(+0.33%)
Jun 28, 2004 55.30 55.53 55.02 55.13 229,900 +0.15(+0.27%)
Jun 25, 2004 55.10 55.27 54.85 54.98 263,400 -0.57(-1.03%)
Jun 24, 2004 55.74 55.80 55.49 55.55 523,200 -0.10(-0.18%)
Jun 23, 2004 55.37 55.65 55.14 55.65 292,200 +0.43(+0.78%)
Jun 22, 2004 55.19 55.30 54.87 55.22 215,100 +0.03(+0.05%)
Jun 21, 2004 55.27 55.36 55.05 55.19 205,500 +0.10(+0.18%)
Jun 18, 2004 54.95 55.25 54.81 55.09 182,200 +0.14(+0.25%)
Jun 17, 2004 55.00 55.01 54.61 54.95 209,600 +0.10(+0.18%)
Jun 16, 2004 55.00 55.00 54.74 54.85 784,500 -0.05(-0.09%)
Jun 15, 2004 54.98 55.08 54.70 54.90 287,200 +0.42(+0.77%)
Jun 14, 2004 55.10 55.12 54.41 54.48 306,900 -0.65(-1.18%)
Jun 10, 2004 55.10 55.15 54.92 55.13 222,700 +0.29(+0.53%)
Jun 09, 2004 55.07 55.40 54.84 54.84 266,000 -0.48(-0.87%)
Jun 08, 2004 55.44 55.44 55.14 55.32 285,900 -0.03(-0.05%)
Jun 07, 2004 55.10 55.36 54.86 55.35 260,400 +0.67(+1.23%)
Jun 04, 2004 54.90 54.95 54.60 54.68 649,700 +0.24(+0.44%)
Jun 03, 2004 55.00 55.00 54.44 54.44 314,000 -0.39(-0.71%)
Jun 02, 2004 54.98 55.05 54.66 54.83 310,900 +0.08(+0.15%)
Jun 01, 2004 54.90 54.90 54.40 54.75 309,500 -0.06(-0.11%)
May 28, 2004 54.80 54.83 54.55 54.81 272,000 +0.15(+0.27%)
May 27, 2004 54.80 54.91 54.35 54.66 347,800 +0.22(+0.40%)
May 26, 2004 54.15 54.55 53.95 54.44 355,800 +0.38(+0.70%)
May 25, 2004 53.40 54.07 53.09 54.06 285,100 +0.71(+1.33%)
May 24, 2004 53.60 53.64 53.05 53.35 276,800 +0.10(+0.19%)
May 21, 2004 53.09 53.52 53.00 53.25 237,400 +0.17(+0.32%)
May 20, 2004 53.00 53.16 52.81 53.08 192,400 +0.27(+0.51%)
May 19, 2004 53.35 53.60 52.79 52.81 420,100 -0.09(-0.17%)
May 18, 2004 52.82 52.99 52.63 52.90 301,600 +0.36(+0.69%)
May 17, 2004 52.91 52.91 52.20 52.54 286,200 -0.50(-0.94%)
May 14, 2004 53.10 53.34 52.62 53.04 284,900 +0.15(+0.28%)
May 13, 2004 52.80 53.24 52.56 52.89 304,200 +0.05(+0.09%)
May 12, 2004 52.75 52.84 51.78 52.84 357,700 +0.29(+0.55%)
May 11, 2004 52.65 52.76 52.40 52.55 380,400 +0.20(+0.38%)
May 10, 2004 52.55 52.70 51.93 52.35 674,400 -0.75(-1.41%)
May 07, 2004 54.25 54.31 52.97 53.10 454,300 -1.23(-2.26%)
May 06, 2004 54.65 54.65 53.75 54.33 381,900 -0.27(-0.49%)
May 05, 2004 54.60 54.74 54.45 54.60 266,600 +0.25(+0.46%)
May 04, 2004 54.35 54.67 54.02 54.35 247,400 +0.18(+0.33%)
May 03, 2004 53.85 54.17 53.61 54.17 224,500 +0.42(+0.78%)
Apr 30, 2004 54.00 54.00 53.60 53.75 242,800 +0.08(+0.15%)
Apr 29, 2004 54.30 54.44 53.40 53.67 419,900 -0.48(-0.89%)
Apr 28, 2004 54.88 54.88 54.00 54.15 338,700 -0.75(-1.37%)
Apr 27, 2004 54.60 55.15 54.55 54.90 322,800 +0.05(+0.09%)
Apr 26, 2004 54.85 55.08 54.62 54.85 271,400 +0.03(+0.05%)
Apr 23, 2004 55.10 55.10 54.41 54.82 281,600 -0.17(-0.31%)
Apr 22, 2004 54.10 55.04 54.00 54.99 284,900 +0.99(+1.83%)
Apr 21, 2004 54.00 54.00 53.54 54.00 357,500 +0.20(+0.37%)
Apr 20, 2004 54.58 54.61 53.75 53.80 309,200 -0.58(-1.07%)
Apr 19, 2004 54.10 54.40 54.06 54.38 327,800 -0.07(-0.13%)
Apr 16, 2004 53.85 54.52 53.85 54.45 242,600 +0.62(+1.15%)
Apr 15, 2004 53.83 54.25 53.51 53.83 347,200 +0.05(+0.09%)
Apr 14, 2004 54.00 54.20 53.50 53.78 358,400 -0.47(-0.87%)
Apr 13, 2004 55.40 55.40 54.02 54.25 484,900 -0.91(-1.65%)
Apr 12, 2004 55.50 55.64 55.05 55.16 348,100 -0.04(-0.07%)
Apr 08, 2004 55.85 55.85 55.01 55.20 415,800 -0.23(-0.41%)
Apr 07, 2004 55.80 55.80 55.27 55.43 489,400 -0.31(-0.56%)
Apr 06, 2004 55.67 55.79 55.55 55.74 347,900 +0.02(+0.04%)
Apr 05, 2004 55.73 55.78 55.44 55.72 386,800 +0.13(+0.23%)
Apr 02, 2004 56.35 56.35 55.40 55.59 774,700 -0.13(-0.23%)
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.