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 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%)
May 03, 2004 30.94 31.13 30.80 31.13 390,703 +0.24(+0.78%)
Apr 30, 2004 31.03 31.03 30.80 30.89 422,551 +0.05(+0.15%)
Apr 29, 2004 31.20 31.28 30.68 30.84 730,763 -0.28(-0.89%)
Apr 28, 2004 31.53 31.53 31.03 31.11 589,449 -0.43(-1.37%)
Apr 27, 2004 31.37 31.69 31.34 31.55 561,777 +0.03(+0.09%)
Apr 26, 2004 31.52 31.65 31.38 31.52 472,325 +0.02(+0.05%)
Apr 23, 2004 31.66 31.66 31.26 31.50 490,076 -0.10(-0.31%)
Apr 22, 2004 31.09 31.63 31.03 31.60 495,819 +0.57(+1.83%)
Apr 21, 2004 31.03 31.03 30.76 31.03 622,167 +0.11(+0.37%)
Apr 20, 2004 31.36 31.38 30.89 30.91 538,109 -0.33(-1.07%)
Apr 19, 2004 31.09 31.26 31.06 31.25 570,479 -0.04(-0.13%)
Apr 16, 2004 30.94 31.33 30.94 31.29 422,203 +0.36(+1.15%)
Apr 15, 2004 30.93 31.17 30.75 30.93 604,241 +0.03(+0.09%)
Apr 14, 2004 31.03 31.14 30.74 30.90 623,733 -0.27(-0.87%)
Apr 13, 2004 31.83 31.83 31.04 31.17 843,885 -0.52(-1.65%)
Apr 12, 2004 31.89 31.97 31.63 31.70 605,808 -0.02(-0.07%)
Apr 08, 2004 32.09 32.09 31.61 31.72 723,628 -0.13(-0.41%)
Apr 07, 2004 32.06 32.06 31.76 31.85 851,716 -0.18(-0.56%)
Apr 06, 2004 31.99 32.06 31.92 32.03 605,460 +0.01(+0.04%)
Apr 05, 2004 32.02 32.05 31.86 32.02 673,158 +0.07(+0.23%)
Apr 02, 2004 32.38 32.38 31.83 31.94 1,348,232 -0.07(-0.23%)
Apr 01, 2004 31.92 32.05 31.83 32.02 839,186 +0.25(+0.78%)
Mar 31, 2004 31.67 31.84 31.51 31.77 1,147,572 +0.16(+0.51%)
Mar 30, 2004 31.49 31.61 31.37 31.61 770,791 +0.24(+0.75%)
Mar 29, 2004 31.26 31.45 31.12 31.37 622,515 +0.31(+1.00%)
Mar 26, 2004 31.11 31.17 30.97 31.06 564,040 -0.26(-0.84%)
Mar 25, 2004 31.17 31.37 31.06 31.33 768,702 +0.33(+1.06%)
Mar 24, 2004 31.29 31.29 30.95 31.00 649,838 -0.20(-0.63%)
Mar 23, 2004 31.32 31.36 31.17 31.20 749,211 +0.01(+0.02%)
Mar 22, 2004 31.55 31.56 31.03 31.19 1,131,387 -0.48(-1.51%)
Mar 19, 2004 32.01 32.01 31.61 31.67 556,208 -0.29(-0.90%)
Mar 18, 2004 32.02 32.03 31.69 31.95 514,963 -0.09(-0.29%)
Mar 17, 2004 31.86 32.07 31.83 32.05 730,763 +0.36(+1.12%)
Mar 16, 2004 31.78 31.79 31.47 31.69 707,965 +0.20(+0.62%)
Mar 15, 2004 32.03 32.03 31.44 31.49 1,010,608 -0.46(-1.44%)
Mar 12, 2004 31.80 31.96 31.65 31.95 1,203,958 +0.29(+0.93%)
Mar 11, 2004 31.84 32.18 31.61 31.66 1,099,539 -0.47(-1.45%)
Mar 10, 2004 32.67 32.67 32.08 32.13 836,053 -0.45(-1.39%)
Mar 09, 2004 32.87 32.87 32.52 32.58 781,407 -0.25(-0.75%)
Mar 08, 2004 32.98 33.01 32.81 32.83 803,857 -0.12(-0.37%)
Mar 05, 2004 32.72 32.98 32.67 32.95 651,404 +0.20(+0.60%)
Mar 04, 2004 32.72 32.75 32.59 32.75 878,517 +0.09(+0.28%)
Mar 03, 2004 32.70 32.71 32.47 32.66 620,252 +0.03(+0.09%)
Mar 02, 2004 32.74 32.76 32.56 32.63 868,249 -0.07(-0.21%)
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.