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 (%)
Jul 31, 2006 37.26 37.26 36.91 37.06 535,820 -0.10(-0.28%)
Jul 28, 2006 36.83 37.25 36.80 37.16 457,944 +0.30(+0.80%)
Jul 27, 2006 37.18 37.18 36.70 36.87 1,241,107 -0.14(-0.37%)
Jul 26, 2006 36.86 37.09 36.77 37.00 542,325 +0.18(+0.48%)
Jul 25, 2006 36.65 36.95 36.58 36.83 654,130 +0.21(+0.57%)
Jul 24, 2006 36.32 36.65 36.29 36.62 612,115 +0.51(+1.40%)
Jul 21, 2006 36.46 36.46 36.06 36.11 604,380 -0.13(-0.35%)
Jul 20, 2006 36.39 36.46 36.24 36.24 615,104 -0.10(-0.28%)
Jul 19, 2006 35.89 36.38 35.81 36.34 675,753 +0.63(+1.77%)
Jul 18, 2006 35.70 35.74 35.42 35.71 515,956 +0.13(+0.35%)
Jul 17, 2006 35.46 35.68 35.42 35.58 957,199 +0.09(+0.24%)
Jul 14, 2006 35.47 35.60 35.25 35.50 602,446 +0.00(+0.00%)
Jul 13, 2006 35.84 35.86 35.46 35.50 537,227 -0.43(-1.20%)
Jul 12, 2006 36.28 36.29 35.87 35.93 646,043 -0.30(-0.83%)
Jul 11, 2006 36.08 36.26 35.90 36.23 362,487 +0.08(+0.22%)
Jul 10, 2006 36.02 36.25 36.02 36.15 931,533 +0.17(+0.47%)
Jul 07, 2006 35.90 36.18 35.88 35.98 392,021 +0.00(+0.00%)
Jul 06, 2006 35.91 36.06 35.86 35.98 373,387 +0.11(+0.30%)
Jul 05, 2006 35.50 36.00 35.50 35.87 820,783 -0.16(-0.46%)
Jul 03, 2006 35.95 36.06 35.81 36.04 297,971 +0.16(+0.46%)
Jun 30, 2006 36.00 36.06 35.81 35.87 611,764 -0.05(-0.14%)
Jun 29, 2006 35.55 35.92 35.41 35.92 734,116 +0.60(+1.69%)
Jun 28, 2006 35.26 35.36 35.15 35.33 346,666 +0.17(+0.49%)
Jun 27, 2006 35.42 35.44 35.06 35.15 658,525 -0.23(-0.64%)
Jun 26, 2006 35.11 35.38 35.10 35.38 351,236 +0.31(+0.88%)
Jun 23, 2006 35.17 35.28 34.94 35.08 360,905 -0.15(-0.42%)
Jun 22, 2006 35.30 35.33 35.06 35.22 609,830 -0.41(-1.15%)
Jun 21, 2006 35.48 35.75 35.44 35.63 448,626 +0.21(+0.59%)
Jun 20, 2006 35.38 35.64 35.37 35.42 492,927 +0.07(+0.21%)
Jun 19, 2006 35.86 35.87 35.34 35.35 434,387 -0.34(-0.96%)
Jun 16, 2006 35.87 35.93 35.65 35.69 476,754 -0.18(-0.51%)
Jun 15, 2006 35.47 35.95 35.27 35.87 807,247 +0.63(+1.78%)
Jun 14, 2006 35.38 35.45 34.97 35.25 918,876 -0.19(-0.53%)
Jun 13, 2006 35.67 35.99 35.35 35.43 920,107 -0.36(-1.02%)
Jun 12, 2006 36.04 36.14 35.80 35.80 865,610 -0.20(-0.55%)
Jun 09, 2006 36.09 36.18 35.93 36.00 337,349 -0.01(-0.03%)
Jun 08, 2006 35.70 36.09 35.50 36.01 1,174,305 +0.15(+0.41%)
Jun 07, 2006 35.91 36.17 35.79 35.86 306,409 -0.04(-0.11%)
Jun 06, 2006 36.04 36.12 35.61 35.90 520,702 -0.08(-0.22%)
Jun 05, 2006 36.49 36.49 35.94 35.98 559,025 -0.51(-1.40%)
Jun 02, 2006 36.46 36.55 36.26 36.49 649,559 +0.16(+0.44%)
Jun 01, 2006 35.94 36.36 35.91 36.33 388,505 +0.43(+1.20%)
May 31, 2006 35.72 36.01 35.63 35.90 475,875 +0.31(+0.88%)
May 30, 2006 35.97 36.04 35.59 35.59 468,667 -0.46(-1.28%)
May 26, 2006 35.95 36.05 35.83 36.05 414,698 +0.21(+0.59%)
May 25, 2006 35.61 35.84 35.55 35.84 433,684 +0.34(+0.96%)
May 24, 2006 35.18 35.56 35.07 35.50 592,426 +0.32(+0.91%)
May 23, 2006 35.67 35.75 35.14 35.18 798,281 -0.34(-0.96%)
May 22, 2006 35.41 35.72 35.27 35.52 460,932 -0.01(-0.03%)
May 19, 2006 35.39 35.75 35.32 35.53 800,742 +0.23(+0.64%)
May 18, 2006 35.56 35.75 35.30 35.30 653,954 -0.23(-0.64%)
May 17, 2006 35.87 36.00 35.48 35.53 1,091,682 -0.68(-1.87%)
May 16, 2006 36.18 36.26 36.02 36.21 758,376 +0.05(+0.14%)
May 15, 2006 35.88 36.21 35.88 36.16 550,236 +0.18(+0.49%)
May 12, 2006 36.20 36.36 35.96 35.98 531,777 -0.31(-0.86%)
May 11, 2006 36.73 36.75 36.27 36.29 447,396 -0.40(-1.10%)
May 10, 2006 36.69 36.77 36.55 36.70 305,354 -0.05(-0.14%)
May 09, 2006 36.63 36.79 36.63 36.75 346,842 +0.01(+0.02%)
May 08, 2006 36.73 36.85 36.69 36.74 393,251 -0.02(-0.05%)
May 05, 2006 36.52 36.81 36.50 36.76 670,127 +0.35(+0.97%)
May 04, 2006 36.40 36.50 36.32 36.41 410,303 +0.09(+0.23%)
May 03, 2006 36.29 36.39 36.19 36.32 515,956 -0.05(-0.13%)
May 02, 2006 36.25 36.37 36.17 36.37 377,606 +0.24(+0.68%)
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.