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 (%)
Apr 30, 2004 54.00 54.00 53.60 53.75 242,800 +0.08(+0.15%)
Apr 29, 2004 54.30 54.44 53.40 53.67 419,900 -0.48(-0.89%)
Apr 28, 2004 54.88 54.88 54.00 54.15 338,700 -0.75(-1.37%)
Apr 27, 2004 54.60 55.15 54.55 54.90 322,800 +0.05(+0.09%)
Apr 26, 2004 54.85 55.08 54.62 54.85 271,400 +0.03(+0.05%)
Apr 23, 2004 55.10 55.10 54.41 54.82 281,600 -0.17(-0.31%)
Apr 22, 2004 54.10 55.04 54.00 54.99 284,900 +0.99(+1.83%)
Apr 21, 2004 54.00 54.00 53.54 54.00 357,500 +0.20(+0.37%)
Apr 20, 2004 54.58 54.61 53.75 53.80 309,200 -0.58(-1.07%)
Apr 19, 2004 54.10 54.40 54.06 54.38 327,800 -0.07(-0.13%)
Apr 16, 2004 53.85 54.52 53.85 54.45 242,600 +0.62(+1.15%)
Apr 15, 2004 53.83 54.25 53.51 53.83 347,200 +0.05(+0.09%)
Apr 14, 2004 54.00 54.20 53.50 53.78 358,400 -0.47(-0.87%)
Apr 13, 2004 55.40 55.40 54.02 54.25 484,900 -0.91(-1.65%)
Apr 12, 2004 55.50 55.64 55.05 55.16 348,100 -0.04(-0.07%)
Apr 08, 2004 55.85 55.85 55.01 55.20 415,800 -0.23(-0.41%)
Apr 07, 2004 55.80 55.80 55.27 55.43 489,400 -0.31(-0.56%)
Apr 06, 2004 55.67 55.79 55.55 55.74 347,900 +0.02(+0.04%)
Apr 05, 2004 55.73 55.78 55.44 55.72 386,800 +0.13(+0.23%)
Apr 02, 2004 56.35 56.35 55.40 55.59 774,700 -0.13(-0.23%)
Apr 01, 2004 55.55 55.77 55.40 55.72 482,200 +0.43(+0.78%)
Mar 31, 2004 55.11 55.41 54.84 55.29 659,400 +0.28(+0.51%)
Mar 30, 2004 54.80 55.01 54.59 55.01 442,900 +0.41(+0.75%)
Mar 29, 2004 54.40 54.73 54.16 54.60 357,700 +0.54(+1.00%)
Mar 26, 2004 54.15 54.25 53.90 54.06 324,100 -0.46(-0.84%)
Mar 25, 2004 54.25 54.60 54.06 54.52 441,700 +0.57(+1.06%)
Mar 24, 2004 54.45 54.45 53.86 53.95 373,400 -0.34(-0.63%)
Mar 23, 2004 54.50 54.57 54.25 54.29 430,500 +0.01(+0.02%)
Mar 22, 2004 54.90 54.93 54.01 54.28 650,100 -0.83(-1.51%)
Mar 19, 2004 55.71 55.71 55.02 55.11 319,600 -0.50(-0.90%)
Mar 18, 2004 55.73 55.74 55.15 55.61 295,900 -0.16(-0.29%)
Mar 17, 2004 55.45 55.82 55.40 55.77 419,900 +0.62(+1.12%)
Mar 16, 2004 55.30 55.33 54.77 55.15 406,800 +0.34(+0.62%)
Mar 15, 2004 55.75 55.75 54.71 54.81 580,700 -0.80(-1.44%)
Mar 12, 2004 55.35 55.62 55.08 55.61 691,800 +0.51(+0.93%)
Mar 11, 2004 55.42 56.01 55.02 55.10 631,800 -0.81(-1.45%)
Mar 10, 2004 56.85 56.85 55.83 55.91 480,400 -0.79(-1.39%)
Mar 09, 2004 57.20 57.20 56.59 56.70 449,000 -0.43(-0.75%)
Mar 08, 2004 57.40 57.45 57.10 57.13 461,900 -0.21(-0.37%)
Mar 05, 2004 56.95 57.39 56.85 57.34 374,300 +0.34(+0.60%)
Mar 04, 2004 56.95 57.00 56.72 57.00 504,800 +0.16(+0.28%)
Mar 03, 2004 56.90 56.93 56.50 56.84 356,400 +0.05(+0.09%)
Mar 02, 2004 56.98 57.02 56.67 56.79 498,900 -0.12(-0.21%)
Mar 01, 2004 56.70 57.00 56.65 56.91 468,200 +0.33(+0.58%)
Feb 27, 2004 56.28 56.66 56.18 56.58 376,900 +0.40(+0.71%)
Feb 26, 2004 56.17 56.23 55.90 56.18 362,800 +0.09(+0.16%)
Feb 25, 2004 55.94 56.10 55.81 56.09 410,400 +0.26(+0.47%)
Feb 24, 2004 55.95 56.01 55.60 55.83 427,500 +0.00(+0.00%)
Feb 23, 2004 55.95 55.95 55.63 55.83 359,800 +0.07(+0.13%)
Feb 20, 2004 56.10 56.10 55.50 55.76 320,600 -0.19(-0.34%)
Feb 19, 2004 56.15 56.30 55.94 55.95 388,100 +0.01(+0.02%)
Feb 18, 2004 56.20 56.20 55.80 55.94 499,600 -0.11(-0.20%)
Feb 17, 2004 56.05 56.12 55.86 56.05 516,800 +0.46(+0.83%)
Feb 13, 2004 55.90 55.99 55.46 55.59 399,300 -0.21(-0.38%)
Feb 12, 2004 56.00 56.00 55.71 55.80 524,800 -0.14(-0.25%)
Feb 11, 2004 55.48 55.98 55.29 55.94 512,800 +0.51(+0.92%)
Feb 10, 2004 55.10 55.43 54.95 55.43 509,200 +0.47(+0.86%)
Feb 09, 2004 55.20 55.20 54.93 54.96 465,400 -0.09(-0.16%)
Feb 06, 2004 54.60 55.06 54.50 55.05 538,100 +0.58(+1.06%)
Feb 05, 2004 54.58 54.60 54.31 54.47 496,900 -0.01(-0.02%)
Feb 04, 2004 54.90 54.90 54.35 54.48 365,500 -0.42(-0.77%)
Feb 03, 2004 54.84 54.93 54.62 54.90 380,700 +0.16(+0.29%)
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.