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, 2008 29.50 29.89 29.39 29.48 1,493,841 -0.34(-1.16%)
Jul 30, 2008 29.59 30.09 29.27 29.83 1,549,248 +0.43(+1.45%)
Jul 29, 2008 29.40 29.43 28.32 29.40 1,879,282 +0.98(+3.44%)
Jul 28, 2008 28.55 29.00 28.16 28.43 1,021,833 -0.33(-1.14%)
Jul 25, 2008 29.08 29.33 28.58 28.75 1,521,389 -0.30(-1.05%)
Jul 24, 2008 30.21 30.21 28.93 29.06 2,363,433 -1.09(-3.62%)
Jul 23, 2008 30.06 30.67 29.74 30.15 1,958,504 +0.25(+0.85%)
Jul 22, 2008 28.47 29.96 28.16 29.90 1,369,131 +1.08(+3.75%)
Jul 21, 2008 28.91 29.27 28.75 28.82 1,336,274 -0.01(-0.02%)
Jul 18, 2008 28.86 29.04 28.42 28.82 1,532,017 +0.11(+0.40%)
Jul 17, 2008 27.75 28.74 27.60 28.71 2,821,844 +1.44(+5.27%)
Jul 16, 2008 25.92 27.40 25.91 27.27 1,638,952 +1.45(+5.61%)
Jul 15, 2008 25.94 26.57 25.35 25.82 3,368,631 -0.46(-1.75%)
Jul 14, 2008 27.55 27.71 26.28 26.28 1,856,493 -1.08(-3.95%)
Jul 11, 2008 27.21 27.77 26.89 27.36 1,086,814 -0.24(-0.85%)
Jul 10, 2008 27.49 27.87 27.30 27.60 1,989,342 +0.05(+0.19%)
Jul 09, 2008 28.24 28.52 27.55 27.55 1,175,205 -0.71(-2.50%)
Jul 08, 2008 27.15 28.29 27.04 28.25 2,658,584 +1.07(+3.93%)
Jul 07, 2008 27.82 28.01 26.86 27.18 1,595,767 -0.52(-1.89%)
Jul 04, 2008 28.13 28.36 27.67 27.71 795,832 +0.00(+0.00%)
Jul 03, 2008 28.13 28.36 27.67 27.71 795,832 -0.32(-1.13%)
Jul 02, 2008 28.56 29.02 28.02 28.02 1,545,879 -0.58(-2.03%)
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.