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 (%)
Sep 29, 2006 66.76 66.80 66.33 66.43 301,800 -0.26(-0.39%)
Sep 28, 2006 66.70 66.83 66.52 66.69 336,200 +0.03(+0.05%)
Sep 27, 2006 66.47 66.77 66.40 66.66 287,500 +0.16(+0.24%)
Sep 26, 2006 66.35 66.53 66.13 66.50 600,800 -0.35(-0.52%)
Sep 25, 2006 66.50 67.07 66.22 66.85 605,600 +0.36(+0.54%)
Sep 22, 2006 66.34 66.50 66.22 66.49 344,800 -0.07(-0.11%)
Sep 21, 2006 66.97 66.97 66.33 66.56 338,100 -0.39(-0.58%)
Sep 20, 2006 66.79 66.98 66.60 66.95 345,800 +0.58(+0.87%)
Sep 19, 2006 66.50 66.50 66.04 66.37 513,400 -0.13(-0.20%)
Sep 18, 2006 66.51 66.65 66.26 66.50 471,900 -0.10(-0.15%)
Sep 15, 2006 66.80 66.84 66.51 66.60 349,600 +0.12(+0.18%)
Sep 14, 2006 66.50 66.59 66.36 66.48 283,700 -0.08(-0.12%)
Sep 13, 2006 66.38 66.57 66.16 66.56 463,300 +0.26(+0.39%)
Sep 12, 2006 65.88 66.33 65.78 66.30 332,300 +0.50(+0.76%)
Sep 11, 2006 65.65 65.86 65.50 65.80 259,700 +0.07(+0.11%)
Sep 08, 2006 65.65 65.83 65.50 65.73 210,000 +0.24(+0.37%)
Sep 07, 2006 65.75 65.82 65.37 65.49 385,300 -0.34(-0.52%)
Sep 06, 2006 65.99 66.11 65.82 65.83 306,900 -0.30(-0.45%)
Sep 05, 2006 66.24 66.32 66.08 66.13 335,300 -0.09(-0.14%)
Sep 01, 2006 66.00 66.27 65.96 66.22 211,500 +0.33(+0.50%)
Aug 31, 2006 65.91 66.00 65.81 65.89 302,900 +0.14(+0.21%)
Aug 30, 2006 65.95 66.00 65.75 65.75 326,200 -0.11(-0.17%)
Aug 29, 2006 65.85 65.94 65.50 65.86 261,700 +0.04(+0.06%)
Aug 28, 2006 65.30 65.95 65.30 65.82 219,100 +0.33(+0.50%)
Aug 25, 2006 65.60 65.63 65.33 65.49 254,700 -0.13(-0.20%)
Aug 24, 2006 65.88 65.88 65.50 65.62 320,700 +0.02(+0.03%)
Aug 23, 2006 65.98 66.04 65.40 65.60 220,400 -0.31(-0.47%)
Aug 22, 2006 65.66 66.04 65.66 65.91 203,000 +0.03(+0.05%)
Aug 21, 2006 65.85 65.94 65.74 65.88 367,900 -0.10(-0.15%)
Aug 18, 2006 65.87 65.98 65.62 65.98 633,100 +0.30(+0.46%)
Aug 17, 2006 65.75 65.78 65.52 65.68 358,200 -0.12(-0.18%)
Aug 16, 2006 65.78 65.83 65.57 65.80 327,300 +0.32(+0.49%)
Aug 15, 2006 65.42 65.59 65.16 65.48 359,600 +0.60(+0.92%)
Aug 14, 2006 64.96 65.22 64.67 64.88 573,700 +0.09(+0.14%)
Aug 11, 2006 64.90 64.94 64.53 64.79 278,500 -0.24(-0.37%)
Aug 10, 2006 64.81 65.06 64.56 65.03 310,500 +0.19(+0.29%)
Aug 09, 2006 65.70 65.71 64.82 64.84 347,700 -0.51(-0.78%)
Aug 08, 2006 65.60 65.80 65.13 65.35 450,100 -0.06(-0.09%)
Aug 07, 2006 65.62 65.65 65.25 65.41 262,100 -0.28(-0.43%)
Aug 04, 2006 65.90 66.06 65.37 65.69 336,000 +0.19(+0.29%)
Aug 03, 2006 65.00 65.58 65.00 65.50 293,100 +0.24(+0.37%)
Aug 02, 2006 65.27 65.50 65.12 65.26 280,500 +0.16(+0.25%)
Aug 01, 2006 65.05 65.22 64.76 65.10 200,600 -0.05(-0.08%)
Jul 31, 2006 65.50 65.50 64.88 65.15 304,800 -0.18(-0.28%)
Jul 28, 2006 64.75 65.48 64.70 65.33 260,500 +0.52(+0.80%)
Jul 27, 2006 65.36 65.36 64.52 64.81 706,000 -0.24(-0.37%)
Jul 26, 2006 64.80 65.20 64.64 65.05 308,500 +0.31(+0.48%)
Jul 25, 2006 64.42 64.96 64.30 64.74 372,100 +0.37(+0.57%)
Jul 24, 2006 63.85 64.42 63.79 64.37 348,200 +0.89(+1.40%)
Jul 21, 2006 64.10 64.10 63.40 63.48 343,800 -0.22(-0.35%)
Jul 20, 2006 63.98 64.10 63.70 63.70 349,900 -0.18(-0.28%)
Jul 19, 2006 63.10 63.96 62.96 63.88 384,400 +1.11(+1.77%)
Jul 18, 2006 62.75 62.83 62.26 62.77 293,500 +0.22(+0.35%)
Jul 17, 2006 62.34 62.72 62.26 62.55 544,500 +0.15(+0.24%)
Jul 14, 2006 62.36 62.58 61.97 62.40 342,700 +0.00(+0.00%)
Jul 13, 2006 63.00 63.04 62.33 62.40 305,600 -0.76(-1.20%)
Jul 12, 2006 63.77 63.79 63.06 63.16 367,500 -0.53(-0.83%)
Jul 11, 2006 63.43 63.75 63.11 63.69 206,200 +0.14(+0.22%)
Jul 10, 2006 63.32 63.72 63.32 63.55 529,900 +0.30(+0.47%)
Jul 07, 2006 63.11 63.60 63.07 63.25 223,000 +0.00(+0.00%)
Jul 06, 2006 63.12 63.39 63.04 63.25 212,400 +0.19(+0.30%)
Jul 05, 2006 62.40 63.28 62.40 63.06 466,900 -0.29(-0.46%)
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.