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 43.15 43.22 42.97 43.03 1,163,061 -0.02(-0.05%)
May 30, 2007 42.64 43.08 42.64 43.05 422,725 +0.16(+0.38%)
May 29, 2007 42.90 43.04 42.79 42.89 534,628 +0.10(+0.23%)
May 25, 2007 42.82 42.86 42.56 42.79 477,023 +0.16(+0.38%)
May 24, 2007 43.11 43.27 42.61 42.63 647,924 -0.59(-1.37%)
May 23, 2007 43.53 43.57 43.15 43.22 1,037,409 -0.19(-0.44%)
May 22, 2007 43.44 43.55 43.30 43.41 449,178 +0.01(+0.03%)
May 21, 2007 43.39 43.51 43.29 43.40 2,133,722 +0.06(+0.15%)
May 18, 2007 43.27 43.34 43.20 43.34 575,526 +0.17(+0.40%)
May 17, 2007 43.20 43.25 43.08 43.16 519,985 -0.06(-0.15%)
May 16, 2007 43.10 43.23 42.98 43.23 618,338 +0.26(+0.62%)
May 15, 2007 42.98 43.32 42.93 42.96 1,272,353 -0.01(-0.01%)
May 14, 2007 43.04 43.12 42.84 42.97 697,871 -0.03(-0.08%)
May 11, 2007 42.72 43.00 42.72 43.00 503,824 +0.41(+0.97%)
May 10, 2007 43.00 43.00 42.58 42.59 514,440 -0.48(-1.11%)
May 09, 2007 42.98 43.19 42.92 43.07 424,988 +0.06(+0.15%)
May 08, 2007 42.96 43.01 42.82 43.00 425,684 -0.06(-0.15%)
May 07, 2007 43.04 43.11 42.96 43.07 541,764 +0.17(+0.39%)
May 04, 2007 42.86 42.96 42.78 42.90 413,675 +0.12(+0.28%)
May 03, 2007 42.80 42.82 42.64 42.78 442,043 +0.20(+0.47%)
May 02, 2007 42.45 42.67 42.39 42.58 534,106 +0.13(+0.31%)
May 01, 2007 42.25 42.45 42.13 42.45 629,180 +0.25(+0.60%)
Apr 30, 2007 42.61 42.65 42.19 42.19 479,286 -0.41(-0.97%)
Apr 27, 2007 42.64 42.67 42.46 42.61 514,606 -0.12(-0.28%)
Apr 26, 2007 42.79 42.82 42.60 42.73 633,479 -0.05(-0.12%)
Apr 25, 2007 42.57 42.83 42.52 42.78 915,064 +0.43(+1.00%)
Apr 24, 2007 42.37 42.45 42.14 42.35 573,438 -0.02(-0.05%)
Apr 23, 2007 42.55 42.61 42.37 42.38 841,448 -0.21(-0.49%)
Apr 20, 2007 42.28 42.58 42.28 42.58 404,104 +0.34(+0.82%)
Apr 19, 2007 42.03 42.26 41.98 42.24 840,075 -0.05(-0.12%)
Apr 18, 2007 42.16 42.37 42.06 42.29 527,841 +0.18(+0.44%)
Apr 17, 2007 42.06 42.16 41.97 42.11 624,777 +0.05(+0.11%)
Apr 16, 2007 41.81 42.11 41.81 42.06 764,526 +0.41(+0.99%)
Apr 13, 2007 41.36 41.65 41.36 41.65 678,369 +0.29(+0.69%)
Apr 12, 2007 41.34 41.38 41.11 41.36 501,910 +0.02(+0.04%)
Apr 11, 2007 41.72 41.74 41.29 41.34 468,844 -0.32(-0.76%)
Apr 10, 2007 41.60 41.68 41.52 41.66 352,242 +0.14(+0.33%)
Apr 09, 2007 41.65 41.65 41.50 41.52 360,770 -0.02(-0.06%)
Apr 05, 2007 41.46 41.60 41.37 41.54 381,072 +0.01(+0.03%)
Apr 04, 2007 41.58 41.68 41.39 41.53 594,791 +0.04(+0.10%)
Apr 03, 2007 41.22 41.57 41.22 41.49 422,203 +0.27(+0.66%)
Apr 02, 2007 41.20 41.22 40.91 41.22 469,366 +0.17(+0.41%)
Mar 30, 2007 41.18 41.30 40.62 41.06 515,311 -0.09(-0.21%)
Mar 29, 2007 41.11 41.20 40.85 41.14 396,446 +0.21(+0.51%)
Mar 28, 2007 41.14 41.16 40.85 40.93 882,868 -0.34(-0.84%)
Mar 27, 2007 41.26 41.29 41.11 41.28 545,070 -0.04(-0.10%)
Mar 26, 2007 41.34 41.40 41.01 41.32 772,531 -0.04(-0.10%)
Mar 23, 2007 41.29 41.42 41.20 41.36 637,830 -0.21(-0.50%)
Mar 22, 2007 41.66 41.70 41.46 41.57 568,391 -0.10(-0.23%)
Mar 21, 2007 41.06 42.06 40.92 41.66 651,404 +0.59(+1.43%)
Mar 20, 2007 40.68 41.08 40.61 41.08 1,315,165 +0.43(+1.06%)
Mar 19, 2007 40.48 40.72 40.41 40.65 503,476 +0.37(+0.93%)
Mar 16, 2007 40.52 40.61 40.22 40.27 536,543 -0.20(-0.50%)
Mar 15, 2007 40.21 40.51 40.13 40.48 569,087 +0.27(+0.67%)
Mar 14, 2007 40.11 40.21 39.49 40.21 910,017 +0.24(+0.59%)
Mar 13, 2007 40.77 40.61 39.93 39.97 896,442 -0.80(-1.97%)
Mar 12, 2007 40.53 40.82 40.52 40.77 527,145 +0.10(+0.25%)
Mar 09, 2007 40.74 40.74 40.48 40.67 884,956 +0.13(+0.31%)
Mar 08, 2007 40.56 40.65 40.37 40.54 613,639 +0.29(+0.73%)
Mar 07, 2007 40.39 40.48 40.22 40.25 601,805 -0.15(-0.37%)
Mar 06, 2007 40.19 40.49 39.98 40.40 923,766 +0.68(+1.71%)
Mar 05, 2007 40.10 40.31 39.72 39.72 1,053,420 -0.60(-1.48%)
Mar 02, 2007 40.62 40.77 40.32 40.32 925,158 -0.50(-1.22%)
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.