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 30, 2008 33.80 33.85 33.44 33.47 1,257,987 -0.33(-0.99%)
May 29, 2008 33.31 33.93 33.31 33.80 1,195,253 +0.43(+1.27%)
May 28, 2008 33.66 33.76 33.10 33.38 1,109,274 -0.23(-0.68%)
May 27, 2008 33.38 33.73 33.33 33.61 810,458 +0.16(+0.46%)
May 26, 2008 33.90 33.94 33.41 33.45 0 +0.00(+0.00%)
May 23, 2008 33.90 33.94 33.41 33.45 1,608,905 -0.53(-1.57%)
May 22, 2008 33.66 34.17 33.66 33.99 2,150,264 +0.29(+0.87%)
May 21, 2008 34.21 34.41 33.61 33.69 1,014,901 -0.56(-1.64%)
May 20, 2008 34.42 34.50 34.11 34.26 733,941 -0.29(-0.83%)
May 19, 2008 34.59 34.94 34.51 34.55 545,262 -0.05(-0.13%)
May 16, 2008 34.92 34.99 34.39 34.59 721,042 -0.33(-0.94%)
May 15, 2008 34.68 34.94 34.47 34.92 865,125 +0.38(+1.10%)
May 14, 2008 34.59 34.82 34.48 34.54 734,930 +0.07(+0.22%)
May 13, 2008 34.63 34.68 34.30 34.46 648,117 -0.14(-0.41%)
May 12, 2008 34.03 34.61 34.03 34.61 486,374 +0.60(+1.76%)
May 09, 2008 33.93 34.35 33.90 34.01 301,047 -0.22(-0.64%)
May 08, 2008 34.42 34.46 34.01 34.23 908,252 -0.13(-0.38%)
May 07, 2008 35.14 35.17 34.27 34.36 770,333 -0.67(-1.92%)
May 06, 2008 34.67 35.16 34.44 35.03 965,619 +0.07(+0.20%)
May 05, 2008 35.05 35.14 34.76 34.96 711,299 -0.17(-0.49%)
May 02, 2008 35.50 35.69 35.02 35.14 2,448,942 -0.01(-0.02%)
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.