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 (%)
Mar 31, 2006 36.14 36.14 35.87 35.94 570,131 -0.14(-0.40%)
Mar 30, 2006 36.31 36.34 35.93 36.09 1,441,861 -0.22(-0.60%)
Mar 29, 2006 36.03 36.31 36.02 36.30 441,347 +0.22(+0.62%)
Mar 28, 2006 36.30 36.38 36.06 36.08 473,369 -0.29(-0.81%)
Mar 27, 2006 36.42 36.42 36.28 36.37 574,482 -0.08(-0.22%)
Mar 24, 2006 36.26 36.45 36.26 36.45 395,054 -0.31(-0.84%)
Mar 23, 2006 36.79 36.80 36.64 36.76 436,474 -0.09(-0.25%)
Mar 22, 2006 36.53 36.87 36.50 36.86 544,896 +0.38(+1.06%)
Mar 21, 2006 36.73 36.77 36.46 36.47 523,142 -0.23(-0.63%)
Mar 20, 2006 36.83 36.88 36.64 36.70 617,120 -0.09(-0.25%)
Mar 17, 2006 36.80 36.87 36.76 36.79 638,700 +0.02(+0.05%)
Mar 16, 2006 36.62 36.88 36.62 36.77 795,155 +0.10(+0.28%)
Mar 15, 2006 36.50 36.69 36.44 36.67 636,089 +0.17(+0.47%)
Mar 14, 2006 36.26 36.57 36.17 36.50 721,888 +0.26(+0.71%)
Mar 13, 2006 36.17 36.31 36.12 36.24 453,355 +0.19(+0.53%)
Mar 10, 2006 35.80 36.06 35.77 36.05 508,175 +0.26(+0.74%)
Mar 09, 2006 35.92 36.07 35.77 35.79 375,388 -0.14(-0.38%)
Mar 08, 2006 35.86 36.02 35.64 35.92 696,131 +0.08(+0.22%)
Mar 07, 2006 35.80 35.91 35.71 35.84 584,054 -0.05(-0.14%)
Mar 06, 2006 36.15 36.17 35.83 35.90 476,327 -0.24(-0.67%)
Mar 03, 2006 36.30 36.40 36.09 36.14 4,184,618 -0.14(-0.38%)
Mar 02, 2006 36.43 36.47 36.18 36.27 730,241 -0.21(-0.58%)
Mar 01, 2006 36.48 36.51 36.33 36.49 433,689 +0.09(+0.25%)
Feb 28, 2006 36.64 36.63 36.29 36.40 548,899 -0.24(-0.66%)
Feb 27, 2006 36.57 36.73 36.52 36.64 560,559 +0.11(+0.30%)
Feb 24, 2006 36.63 36.64 36.48 36.53 371,560 -0.06(-0.16%)
Feb 23, 2006 36.65 36.72 36.50 36.58 481,200 -0.10(-0.28%)
Feb 22, 2006 36.31 36.72 36.26 36.69 570,653 +0.44(+1.22%)
Feb 21, 2006 36.37 36.54 36.25 36.25 754,258 -0.11(-0.30%)
Feb 17, 2006 36.26 36.41 36.23 36.36 480,678 +0.07(+0.19%)
Feb 16, 2006 36.09 36.33 36.02 36.29 525,405 +0.24(+0.65%)
Feb 15, 2006 35.90 36.13 35.84 36.05 782,799 +0.14(+0.40%)
Feb 14, 2006 35.53 36.00 35.51 35.91 657,844 +0.38(+1.08%)
Feb 13, 2006 35.68 35.68 35.45 35.52 460,316 -0.08(-0.23%)
Feb 10, 2006 35.60 35.68 35.33 35.60 1,092,577 +0.11(+0.31%)
Feb 09, 2006 35.43 35.76 35.41 35.49 485,203 +0.08(+0.23%)
Feb 08, 2006 35.25 35.46 35.23 35.41 797,070 +0.07(+0.21%)
Feb 07, 2006 35.42 35.49 35.26 35.34 744,512 -0.14(-0.40%)
Feb 06, 2006 35.45 35.50 35.34 35.48 1,236,677 +0.06(+0.18%)
Feb 03, 2006 35.45 35.60 35.26 35.42 717,189 -0.22(-0.61%)
Feb 02, 2006 35.88 35.94 35.53 35.64 921,851 -0.30(-0.85%)
Feb 01, 2006 35.74 35.97 35.74 35.94 1,430,375 +0.13(+0.37%)
Jan 31, 2006 35.96 35.96 35.73 35.81 647,924 -0.16(-0.45%)
Jan 30, 2006 36.14 36.14 35.90 35.97 3,507,283 -0.15(-0.41%)
Jan 27, 2006 36.03 36.25 35.94 36.12 747,470 +0.11(+0.30%)
Jan 26, 2006 36.10 36.14 35.96 36.01 3,345,258 +0.16(+0.45%)
Jan 25, 2006 35.86 35.98 35.68 35.85 632,609 -0.02(-0.06%)
Jan 24, 2006 35.76 35.97 35.70 35.87 683,948 +0.14(+0.40%)
Jan 23, 2006 35.70 35.86 35.63 35.73 759,131 +0.08(+0.23%)
Jan 20, 2006 36.07 36.14 35.60 35.65 4,176,091 -0.43(-1.19%)
Jan 19, 2006 35.96 36.14 35.91 36.08 712,490 +0.08(+0.22%)
Jan 18, 2006 35.83 36.10 35.79 36.00 915,586 +0.03(+0.08%)
Jan 17, 2006 35.92 36.00 35.83 35.97 710,227 -0.13(-0.37%)
Jan 13, 2006 35.99 36.17 35.99 36.10 2,949,507 +0.07(+0.19%)
Jan 12, 2006 36.10 36.20 35.99 36.03 518,617 -0.20(-0.56%)
Jan 11, 2006 36.29 36.30 36.10 36.23 479,286 +0.01(+0.02%)
Jan 10, 2006 36.10 36.25 36.02 36.23 688,821 -0.03(-0.08%)
Jan 09, 2006 36.17 36.28 36.10 36.26 1,259,649 +0.11(+0.32%)
Jan 06, 2006 35.92 36.16 35.84 36.14 934,730 +0.24(+0.66%)
Jan 05, 2006 35.86 35.91 35.77 35.91 857,807 +0.07(+0.21%)
Jan 04, 2006 35.77 35.90 35.71 35.83 992,857 +0.09(+0.26%)
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.