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, 2009 20.33 20.47 20.01 20.06 1,361,255 -0.04(-0.20%)
Apr 29, 2009 19.80 20.26 19.75 20.10 818,025 +0.53(+2.70%)
Apr 28, 2009 19.50 19.86 19.43 19.57 996,616 -0.08(-0.41%)
Apr 27, 2009 19.43 19.94 19.43 19.65 850,735 -0.14(-0.73%)
Apr 24, 2009 19.40 19.94 19.40 19.80 1,232,965 +0.44(+2.26%)
Apr 23, 2009 19.40 19.42 19.08 19.36 956,197 +0.01(+0.06%)
Apr 22, 2009 19.24 19.75 19.14 19.35 1,310,780 -0.04(-0.21%)
Apr 21, 2009 18.72 19.44 18.72 19.39 2,561,919 +0.47(+2.46%)
Apr 20, 2009 19.55 19.70 18.92 18.92 1,044,727 -0.91(-4.61%)
Apr 17, 2009 19.66 19.96 19.54 19.84 1,118,825 +0.21(+1.08%)
Apr 16, 2009 19.34 19.77 19.13 19.62 1,224,620 +0.32(+1.67%)
Apr 15, 2009 18.85 19.33 18.80 19.30 975,829 +0.36(+1.91%)
Apr 14, 2009 19.38 19.38 18.90 18.94 1,470,095 -0.55(-2.80%)
Apr 13, 2009 19.40 19.64 19.10 19.48 1,154,048 +0.01(+0.03%)
Apr 09, 2009 19.10 19.49 19.04 19.48 1,073,169 +0.74(+3.92%)
Apr 08, 2009 18.55 18.80 18.47 18.74 799,369 +0.22(+1.21%)
Apr 07, 2009 18.67 18.85 18.52 18.52 900,665 -0.44(-2.30%)
Apr 06, 2009 19.00 19.11 18.73 18.96 937,951 -0.24(-1.26%)
Apr 03, 2009 18.96 19.20 18.80 19.20 1,127,384 +0.23(+1.21%)
Apr 02, 2009 18.83 19.21 18.70 18.97 1,820,536 +0.57(+3.09%)
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.