Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

119.47 +0.49 (+0.41%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.55 106.80 107.15 363,410 -0.62(-0.57%)
Oct 28, 2021 107.11 107.78 107.02 107.77 320,523 +0.84(+0.79%)
Oct 27, 2021 108.80 108.59 106.92 106.92 599,401 -1.93(-1.78%)
Oct 26, 2021 109.14 108.85 108.86 485,814 -0.27(-0.25%)
Oct 25, 2021 109.32 109.13 268,127 -0.01(-0.01%)
Oct 22, 2021 109.04 108.61 109.14 473,412 +0.42(+0.38%)
Oct 21, 2021 109.14 109.30 108.27 108.72 297,307 -0.63(-0.57%)
Oct 20, 2021 107.82 109.43 107.81 109.35 442,484 +1.37(+1.27%)
Oct 19, 2021 107.69 108.00 107.42 107.98 348,449 +0.64(+0.59%)
Oct 18, 2021 107.47 107.92 107.03 107.34 1,535,766 -0.45(-0.42%)
Oct 15, 2021 108.47 108.64 107.80 107.80 520,577 -0.08(-0.08%)
Oct 14, 2021 106.80 107.92 106.66 107.88 696,574 +1.65(+1.56%)
Oct 13, 2021 105.85 106.46 104.77 106.22 530,426 +0.23(+0.21%)
Oct 12, 2021 106.22 106.60 105.68 106.00 396,020 -0.21(-0.20%)
Oct 11, 2021 107.20 107.44 106.17 106.21 260,399 -0.69(-0.65%)
Oct 08, 2021 107.03 107.48 106.86 106.90 322,680 -0.14(-0.13%)
Oct 07, 2021 106.95 107.78 106.88 107.03 401,956 +0.53(+0.49%)
Oct 06, 2021 105.55 106.59 104.69 106.51 557,979 +0.13(+0.12%)
Oct 05, 2021 106.40 107.07 105.77 106.38 679,166 +0.41(+0.39%)
Oct 04, 2021 105.59 106.68 105.44 105.97 2,277,938 +0.40(+0.38%)
Oct 01, 2021 104.76 106.23 104.09 105.57 1,434,191 +1.48(+1.42%)
Sep 30, 2021 106.30 106.35 104.08 104.09 625,523 -1.84(-1.74%)
Sep 29, 2021 105.64 106.40 105.09 105.94 514,919 +0.56(+0.53%)
Sep 28, 2021 106.46 106.90 105.23 105.37 804,716 -0.96(-0.90%)
Sep 27, 2021 105.79 107.18 105.79 106.33 408,169 +1.04(+0.99%)
Sep 24, 2021 104.79 105.74 104.79 105.29 321,126 +0.25(+0.24%)
Sep 23, 2021 104.17 105.69 104.01 105.04 274,240 +1.40(+1.35%)
Sep 22, 2021 103.33 104.33 103.33 103.65 384,875 +1.20(+1.17%)
Sep 21, 2021 103.54 103.75 102.45 102.45 335,088 -0.43(-0.42%)
Sep 20, 2021 103.00 103.36 101.73 102.88 634,202 -1.84(-1.75%)
Sep 17, 2021 105.12 105.75 104.57 104.72 944,705 -0.71(-0.67%)
Sep 16, 2021 106.17 106.49 105.18 105.43 407,426 -0.78(-0.74%)
Sep 15, 2021 105.12 106.40 104.96 106.21 1,337,579 +1.32(+1.26%)
Sep 14, 2021 106.38 106.43 104.74 104.89 425,354 -1.17(-1.10%)
Sep 13, 2021 106.11 106.53 105.57 106.06 428,901 +0.79(+0.75%)
Sep 10, 2021 106.57 106.61 105.16 105.27 413,740 -0.83(-0.78%)
Sep 09, 2021 106.19 106.87 106.00 106.10 325,744 -0.30(-0.28%)
Sep 08, 2021 106.17 106.71 106.05 106.39 581,363 +0.14(+0.14%)
Sep 07, 2021 107.25 107.25 106.23 106.25 368,534 -1.13(-1.06%)
Sep 03, 2021 107.77 107.85 107.22 107.38 186,078 -0.48(-0.44%)
Sep 02, 2021 107.20 107.89 107.17 107.86 368,867 +1.00(+0.93%)
Sep 01, 2021 107.14 107.25 106.46 106.86 857,701 -0.11(-0.10%)
Aug 31, 2021 106.71 107.27 106.60 106.97 407,904 +0.23(+0.22%)
Aug 30, 2021 107.51 107.51 106.72 106.73 304,894 -0.57(-0.53%)
Aug 27, 2021 106.28 107.56 106.28 107.30 511,514 +1.14(+1.08%)
Aug 26, 2021 107.26 107.26 106.16 106.16 268,896 -0.96(-0.90%)
Aug 25, 2021 106.64 107.61 106.30 107.12 293,022 +0.56(+0.52%)
Aug 24, 2021 106.52 106.83 106.19 106.56 323,624 +0.17(+0.16%)
Aug 23, 2021 106.56 106.75 106.36 106.39 354,391 +0.43(+0.41%)
Aug 20, 2021 104.85 106.09 104.54 105.96 443,351 +1.00(+0.95%)
Aug 19, 2021 104.86 105.81 104.43 104.96 1,122,530 -0.77(-0.73%)
Aug 18, 2021 106.58 106.97 105.64 105.74 487,660 -1.21(-1.13%)
Aug 17, 2021 107.09 107.31 105.90 106.94 656,381 -0.50(-0.47%)
Aug 16, 2021 107.26 107.84 106.56 107.44 741,833 -0.04(-0.03%)
Aug 13, 2021 107.44 107.70 107.23 107.48 509,002 +0.00(+0.00%)
Aug 12, 2021 107.26 107.65 106.84 107.48 624,658 -0.01(-0.01%)
Aug 11, 2021 106.64 107.49 106.32 107.49 653,915 +1.11(+1.05%)
Aug 10, 2021 105.60 106.62 105.34 106.38 581,096 +0.86(+0.82%)
Aug 09, 2021 105.35 105.78 105.03 105.51 651,587 -0.09(-0.09%)
Aug 06, 2021 105.27 106.01 105.24 105.60 766,269 +0.86(+0.82%)
Aug 05, 2021 104.16 104.84 104.16 104.74 949,982 +0.99(+0.95%)
Aug 04, 2021 104.36 104.64 103.59 103.75 573,655 -1.35(-1.28%)
Aug 03, 2021 104.38 105.14 103.37 105.10 399,480 +1.04(+1.00%)
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.