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 31, 2007 42.72 42.79 42.54 42.60 1,174,833 -0.02(-0.05%)
May 30, 2007 42.21 42.65 42.21 42.62 427,004 +0.16(+0.38%)
May 29, 2007 42.47 42.61 42.36 42.46 540,039 +0.10(+0.23%)
May 25, 2007 42.39 42.43 42.13 42.36 481,852 +0.16(+0.38%)
May 24, 2007 42.67 42.83 42.18 42.20 654,482 -0.59(-1.37%)
May 23, 2007 43.09 43.13 42.72 42.79 1,047,909 -0.19(-0.44%)
May 22, 2007 43.00 43.12 42.86 42.98 453,724 +0.01(+0.03%)
May 21, 2007 42.95 43.08 42.86 42.97 2,155,318 +0.06(+0.15%)
May 18, 2007 42.83 42.90 42.77 42.90 581,351 +0.17(+0.40%)
May 17, 2007 42.77 42.82 42.65 42.73 525,248 -0.06(-0.15%)
May 16, 2007 42.66 42.79 42.55 42.79 624,596 +0.26(+0.62%)
May 15, 2007 42.55 42.89 42.50 42.53 1,285,231 -0.01(-0.01%)
May 14, 2007 42.61 42.69 42.41 42.54 704,934 -0.03(-0.08%)
May 11, 2007 42.29 42.57 42.29 42.57 508,924 +0.41(+0.97%)
May 10, 2007 42.57 42.57 42.15 42.16 519,647 -0.47(-1.11%)
May 09, 2007 42.55 42.75 42.49 42.64 429,289 +0.06(+0.15%)
May 08, 2007 42.53 42.58 42.39 42.57 429,992 -0.06(-0.15%)
May 07, 2007 42.61 42.67 42.53 42.64 547,247 +0.17(+0.39%)
May 04, 2007 42.43 42.53 42.36 42.47 417,862 +0.12(+0.28%)
May 03, 2007 42.37 42.39 42.21 42.35 446,517 +0.20(+0.47%)
May 02, 2007 42.03 42.24 41.96 42.15 539,512 +0.13(+0.31%)
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.