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 30, 2004 31.75 31.75 31.51 31.65 352,938 -0.03(-0.09%)
Jul 29, 2004 31.60 31.70 31.48 31.68 505,391 +0.22(+0.69%)
Jul 28, 2004 31.46 31.51 31.11 31.46 562,822 +0.07(+0.22%)
Jul 27, 2004 31.25 31.43 31.16 31.39 598,498 +0.29(+0.92%)
Jul 26, 2004 31.23 31.31 30.98 31.10 537,935 -0.03(-0.11%)
Jul 23, 2004 31.40 31.43 31.06 31.14 655,929 -0.16(-0.51%)
Jul 22, 2004 31.49 31.51 31.00 31.30 717,537 -0.13(-0.42%)
Jul 21, 2004 31.99 32.01 31.43 31.43 663,064 -0.46(-1.44%)
Jul 20, 2004 31.71 31.89 31.55 31.89 523,838 +0.26(+0.82%)
Jul 19, 2004 31.63 31.72 31.51 31.63 404,452 +0.09(+0.27%)
Jul 16, 2004 31.75 31.75 31.50 31.55 409,325 +0.01(+0.04%)
Jul 15, 2004 31.66 31.67 31.49 31.53 436,648 -0.01(-0.02%)
Jul 14, 2004 31.52 31.71 31.38 31.54 1,060,904 +0.00(+0.00%)
Jul 13, 2004 31.60 31.61 31.47 31.54 434,037 +0.04(+0.13%)
Jul 12, 2004 31.49 31.60 31.32 31.50 405,670 +0.07(+0.24%)
Jul 09, 2004 31.52 31.52 31.33 31.43 393,836 +0.13(+0.42%)
Jul 08, 2004 31.66 31.66 31.29 31.29 451,093 -0.24(-0.75%)
Jul 07, 2004 31.59 31.63 31.47 31.53 439,432 -0.01(-0.04%)
Jul 06, 2004 31.74 31.74 31.45 31.54 416,808 -0.17(-0.53%)
Jul 02, 2004 31.72 31.80 31.63 31.71 383,742 +0.09(+0.27%)
Jul 01, 2004 32.03 32.03 31.52 31.62 547,681 -0.36(-1.11%)
Jun 30, 2004 31.81 32.01 31.72 31.98 585,794 +0.20(+0.61%)
Jun 29, 2004 31.71 31.81 31.68 31.78 529,755 +0.10(+0.33%)
Jun 28, 2004 31.78 31.91 31.61 31.68 400,101 +0.09(+0.27%)
Jun 25, 2004 31.66 31.76 31.52 31.59 458,402 -0.33(-1.03%)
Jun 24, 2004 32.03 32.06 31.88 31.92 910,539 -0.06(-0.18%)
Jun 23, 2004 31.82 31.98 31.68 31.98 508,523 +0.25(+0.78%)
Jun 22, 2004 31.71 31.78 31.53 31.73 374,344 +0.02(+0.05%)
Jun 21, 2004 31.76 31.81 31.63 31.71 357,637 +0.06(+0.18%)
Jun 18, 2004 31.57 31.75 31.49 31.66 317,087 +0.08(+0.25%)
Jun 17, 2004 31.60 31.61 31.38 31.57 364,772 +0.06(+0.18%)
Jun 16, 2004 31.60 31.60 31.45 31.52 1,365,287 -0.03(-0.09%)
Jun 15, 2004 31.59 31.65 31.43 31.55 499,822 +0.24(+0.77%)
Jun 14, 2004 31.66 31.67 31.26 31.30 534,106 -0.37(-1.18%)
Jun 10, 2004 31.66 31.69 31.56 31.68 387,571 +0.17(+0.53%)
Jun 09, 2004 31.64 31.83 31.51 31.51 462,927 -0.28(-0.87%)
Jun 08, 2004 31.86 31.86 31.68 31.79 497,559 -0.02(-0.05%)
Jun 07, 2004 31.66 31.81 31.52 31.80 453,181 +0.38(+1.23%)
Jun 04, 2004 31.55 31.57 31.37 31.42 1,130,691 +0.14(+0.44%)
Jun 03, 2004 31.60 31.60 31.28 31.28 546,463 -0.22(-0.71%)
Jun 02, 2004 31.59 31.63 31.41 31.51 541,068 +0.05(+0.15%)
Jun 01, 2004 31.55 31.55 31.26 31.46 538,631 -0.03(-0.11%)
May 28, 2004 31.49 31.51 31.34 31.49 473,369 +0.09(+0.27%)
May 27, 2004 31.49 31.55 31.23 31.41 605,286 +0.13(+0.40%)
May 26, 2004 31.11 31.34 31.00 31.28 619,208 +0.22(+0.70%)
May 25, 2004 30.68 31.07 30.51 31.06 496,167 +0.41(+1.33%)
May 24, 2004 30.80 30.82 30.48 30.66 481,722 +0.06(+0.19%)
May 21, 2004 30.51 30.75 30.45 30.60 413,153 +0.10(+0.32%)
May 20, 2004 30.45 30.55 30.34 30.50 334,839 +0.16(+0.51%)
May 19, 2004 30.66 30.80 30.33 30.34 731,111 -0.05(-0.17%)
May 18, 2004 30.35 30.45 30.24 30.40 524,882 +0.21(+0.69%)
May 17, 2004 30.40 30.40 29.99 30.19 498,081 -0.29(-0.94%)
May 14, 2004 30.51 30.65 30.24 30.48 495,819 +0.09(+0.28%)
May 13, 2004 30.34 30.59 30.20 30.39 529,407 +0.03(+0.09%)
May 12, 2004 30.31 30.36 29.75 30.36 622,515 +0.17(+0.55%)
May 11, 2004 30.25 30.32 30.11 30.20 662,020 +0.11(+0.38%)
May 10, 2004 30.20 30.28 29.84 30.08 1,173,677 -0.43(-1.41%)
May 07, 2004 31.17 31.21 30.44 30.51 790,631 -0.71(-2.26%)
May 06, 2004 31.40 31.40 30.89 31.22 664,631 -0.16(-0.49%)
May 05, 2004 31.37 31.45 31.29 31.37 463,971 +0.14(+0.46%)
May 04, 2004 31.23 31.41 31.04 31.23 430,557 +0.10(+0.33%)
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.