Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

120.23 -0.76 (-0.63%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 72.30 72.85 71.68 72.81 913,165 +0.11(+0.16%)
Oct 29, 2020 71.50 73.19 70.81 72.70 841,983 +1.04(+1.46%)
Oct 28, 2020 72.49 73.25 71.61 71.66 948,424 -2.32(-3.13%)
Oct 27, 2020 75.25 75.25 73.95 73.97 748,830 -1.45(-1.92%)
Oct 26, 2020 75.85 76.05 74.73 75.42 783,968 -1.42(-1.85%)
Oct 23, 2020 76.82 77.21 76.33 76.84 506,566 +0.25(+0.32%)
Oct 22, 2020 75.35 76.67 75.06 76.60 689,977 +1.43(+1.90%)
Oct 21, 2020 75.24 75.64 75.01 75.17 455,447 -0.18(-0.24%)
Oct 20, 2020 75.45 76.10 75.20 75.35 847,902 +0.32(+0.42%)
Oct 19, 2020 76.07 76.27 74.88 75.03 479,489 -0.72(-0.95%)
Oct 16, 2020 75.92 76.29 75.41 75.75 988,056 -0.04(-0.05%)
Oct 15, 2020 74.55 75.84 74.40 75.79 541,915 +0.47(+0.63%)
Oct 14, 2020 75.41 76.07 75.21 75.31 572,166 -0.11(-0.15%)
Oct 13, 2020 76.09 76.23 75.13 75.43 729,048 -1.04(-1.35%)
Oct 12, 2020 76.20 76.67 75.93 76.46 532,991 +0.51(+0.67%)
Oct 09, 2020 76.74 76.99 75.86 75.95 588,068 -0.33(-0.44%)
Oct 08, 2020 75.39 76.36 75.31 76.29 529,500 +1.31(+1.74%)
Oct 07, 2020 74.32 75.26 74.32 74.98 692,869 +1.31(+1.77%)
Oct 06, 2020 74.32 75.54 73.54 73.67 747,778 -0.23(-0.31%)
Oct 05, 2020 72.95 74.02 72.95 73.90 658,085 +1.47(+2.02%)
Oct 02, 2020 70.29 72.82 70.23 72.44 857,766 +1.09(+1.52%)
Oct 01, 2020 71.62 71.95 70.83 71.35 626,029 -0.18(-0.26%)
Sep 30, 2020 71.45 72.24 71.09 71.53 984,157 +0.35(+0.49%)
Sep 29, 2020 71.89 71.94 70.71 71.18 636,329 -0.69(-0.96%)
Sep 28, 2020 71.42 72.28 71.32 71.88 749,602 +1.25(+1.76%)
Sep 25, 2020 69.38 70.82 69.13 70.63 694,306 +0.89(+1.27%)
Sep 24, 2020 69.44 70.64 68.65 69.74 702,273 +0.24(+0.34%)
Sep 23, 2020 71.21 71.75 69.45 69.51 1,572,913 -1.53(-2.15%)
Sep 22, 2020 71.28 72.01 70.66 71.04 620,133 -0.25(-0.35%)
Sep 21, 2020 72.11 72.42 70.43 71.29 977,577 -2.07(-2.83%)
Sep 18, 2020 74.23 74.30 73.13 73.36 537,396 -0.87(-1.17%)
Sep 17, 2020 73.70 74.46 73.08 74.23 580,043 -0.23(-0.30%)
Sep 16, 2020 73.72 75.33 73.65 74.45 702,508 +0.91(+1.24%)
Sep 15, 2020 74.15 74.46 73.49 73.54 1,095,450 -0.49(-0.66%)
Sep 14, 2020 73.28 74.36 73.20 74.03 631,198 +1.21(+1.67%)
Sep 11, 2020 72.36 73.00 72.05 72.81 1,002,486 +0.70(+0.97%)
Sep 10, 2020 73.36 73.66 72.00 72.11 914,171 -1.18(-1.61%)
Sep 09, 2020 73.21 73.86 72.92 73.29 1,021,878 +0.57(+0.79%)
Sep 08, 2020 73.66 73.75 72.32 72.72 1,086,322 -1.40(-1.88%)
Sep 04, 2020 74.52 74.95 73.13 74.11 1,003,985 +0.23(+0.31%)
Sep 03, 2020 75.04 76.08 73.34 73.89 1,072,567 -0.93(-1.24%)
Sep 02, 2020 73.45 75.04 73.28 74.82 911,430 +1.40(+1.91%)
Sep 01, 2020 73.07 73.45 72.66 73.41 790,247 -0.03(-0.04%)
Aug 31, 2020 74.39 74.39 73.40 73.44 900,771 -0.82(-1.11%)
Aug 28, 2020 73.96 74.31 73.51 74.26 627,000 +0.58(+0.79%)
Aug 27, 2020 73.26 74.13 73.26 73.68 894,963 +0.51(+0.70%)
Aug 26, 2020 73.59 73.72 72.88 73.17 802,721 -0.62(-0.83%)
Aug 25, 2020 74.50 74.77 73.47 73.79 759,987 -0.45(-0.61%)
Aug 24, 2020 72.72 74.24 72.49 74.24 1,118,740 +1.89(+2.61%)
Aug 21, 2020 72.40 72.64 72.04 72.35 1,233,474 -0.24(-0.33%)
Aug 20, 2020 72.87 73.12 72.55 72.59 715,785 -0.95(-1.29%)
Aug 19, 2020 73.58 74.19 73.34 73.53 1,115,641 -0.05(-0.07%)
Aug 18, 2020 74.22 74.26 73.49 73.59 691,764 -0.63(-0.85%)
Aug 17, 2020 74.59 74.68 74.11 74.22 640,830 -0.49(-0.66%)
Aug 14, 2020 74.03 75.06 73.89 74.71 644,645 +0.28(+0.37%)
Aug 13, 2020 74.84 74.98 74.18 74.44 1,000,054 -0.76(-1.01%)
Aug 12, 2020 75.59 76.03 74.80 75.20 791,092 +0.17(+0.23%)
Aug 11, 2020 75.84 76.80 74.86 75.03 1,047,499 +0.06(+0.08%)
Aug 10, 2020 73.80 74.99 73.80 74.96 1,016,737 +1.19(+1.61%)
Aug 07, 2020 72.22 73.78 72.04 73.78 1,073,985 +1.23(+1.70%)
Aug 06, 2020 72.43 73.06 72.35 72.55 552,880 -0.06(-0.08%)
Aug 05, 2020 72.48 73.11 72.47 72.61 778,910 +0.34(+0.47%)
Aug 04, 2020 71.70 72.42 71.67 72.27 760,079 +0.31(+0.43%)
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.