Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

119.74 +0.28 (+0.23%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 80.98 81.07 80.64 80.95 691,689 +0.30(+0.37%)
Mar 28, 2019 80.73 81.02 80.19 80.65 944,755 +0.02(+0.03%)
Mar 27, 2019 80.90 81.11 80.27 80.63 821,354 -0.31(-0.38%)
Mar 26, 2019 80.50 81.02 80.41 80.93 853,034 +0.90(+1.12%)
Mar 25, 2019 79.89 80.35 79.61 80.03 996,725 -0.01(-0.01%)
Mar 22, 2019 81.01 81.05 79.95 80.04 1,232,500 -1.17(-1.44%)
Mar 21, 2019 80.23 81.42 80.19 81.21 701,033 +0.92(+1.14%)
Mar 20, 2019 80.90 80.99 80.19 80.30 2,116,589 -0.66(-0.81%)
Mar 19, 2019 81.66 81.74 80.66 80.96 2,391,358 -0.77(-0.94%)
Mar 18, 2019 81.14 81.73 81.01 81.73 466,221 +0.67(+0.83%)
Mar 15, 2019 80.83 81.24 80.70 81.06 1,323,949 +0.28(+0.34%)
Mar 14, 2019 80.94 81.05 80.63 80.78 1,294,048 -0.14(-0.17%)
Mar 13, 2019 80.90 81.11 80.73 80.92 648,096 +0.24(+0.29%)
Mar 12, 2019 80.56 80.84 80.52 80.68 853,984 +0.27(+0.34%)
Mar 11, 2019 79.62 80.43 79.62 80.41 555,733 +0.91(+1.14%)
Mar 08, 2019 79.20 79.51 78.94 79.50 688,527 -0.10(-0.12%)
Mar 07, 2019 79.87 80.00 79.38 79.60 777,757 -0.34(-0.43%)
Mar 06, 2019 80.33 80.36 79.81 79.94 536,607 -0.34(-0.43%)
Mar 05, 2019 80.41 80.46 80.16 80.29 554,688 -0.04(-0.05%)
Mar 04, 2019 80.80 80.83 79.56 80.33 724,922 -0.23(-0.28%)
Mar 01, 2019 80.55 80.70 80.09 80.56 640,316 +0.34(+0.43%)
Feb 28, 2019 80.21 80.33 79.89 80.21 339,746 -0.11(-0.14%)
Feb 27, 2019 80.06 80.47 79.98 80.33 537,191 +0.15(+0.18%)
Feb 26, 2019 80.28 80.48 80.10 80.18 533,337 -0.16(-0.20%)
Feb 25, 2019 80.74 80.87 80.25 80.34 498,684 -0.20(-0.25%)
Feb 22, 2019 80.18 80.59 80.06 80.55 364,636 +0.47(+0.58%)
Feb 21, 2019 80.06 80.28 79.77 80.08 625,124 -0.14(-0.17%)
Feb 20, 2019 79.67 80.39 79.67 80.22 645,437 +0.50(+0.63%)
Feb 19, 2019 79.25 79.87 79.07 79.72 1,125,906 +0.42(+0.53%)
Feb 15, 2019 79.18 79.35 79.04 79.31 639,949 +0.54(+0.68%)
Feb 14, 2019 78.72 79.13 78.40 78.77 1,386,922 -0.37(-0.46%)
Feb 13, 2019 79.04 79.21 78.81 79.13 471,660 +0.25(+0.31%)
Feb 12, 2019 78.65 79.04 78.58 78.89 765,020 +0.73(+0.93%)
Feb 11, 2019 78.24 78.28 77.89 78.16 817,352 -0.01(-0.01%)
Feb 08, 2019 77.71 78.18 77.54 78.17 761,699 +0.15(+0.19%)
Feb 07, 2019 77.85 78.09 77.43 78.02 662,087 -0.14(-0.18%)
Feb 06, 2019 78.15 78.32 78.04 78.16 937,621 -0.13(-0.17%)
Feb 05, 2019 78.04 78.44 78.01 78.29 715,088 +0.17(+0.22%)
Feb 04, 2019 77.85 78.14 77.36 78.12 1,343,649 +0.16(+0.20%)
Feb 01, 2019 78.08 78.19 77.59 77.97 874,761 +0.01(+0.01%)
Jan 31, 2019 77.05 78.06 76.76 77.96 1,471,102 +1.00(+1.30%)
Jan 30, 2019 76.58 77.23 76.29 76.96 982,558 +0.49(+0.64%)
Jan 29, 2019 76.37 76.58 76.18 76.47 1,584,072 +0.27(+0.35%)
Jan 28, 2019 76.21 76.21 75.61 76.20 3,167,604 -0.27(-0.35%)
Jan 25, 2019 76.58 76.81 76.35 76.47 1,253,347 +0.25(+0.33%)
Jan 24, 2019 76.14 76.27 75.76 76.22 1,113,682 -0.04(-0.05%)
Jan 23, 2019 76.17 76.35 75.65 76.26 1,027,932 +0.28(+0.37%)
Jan 22, 2019 76.54 76.72 75.48 75.98 4,075,165 -0.74(-0.96%)
Jan 18, 2019 76.31 76.86 76.22 76.72 1,965,489 +0.78(+1.03%)
Jan 17, 2019 75.11 76.06 75.11 75.93 1,465,333 +0.62(+0.82%)
Jan 16, 2019 75.30 75.51 75.13 75.31 877,839 +0.00(+0.00%)
Jan 15, 2019 74.85 75.47 74.84 75.31 1,639,668 +0.47(+0.62%)
Jan 14, 2019 75.00 75.18 74.62 74.84 2,447,482 -0.66(-0.88%)
Jan 11, 2019 75.45 75.63 75.19 75.51 2,950,988 -0.05(-0.06%)
Jan 10, 2019 74.66 75.60 74.49 75.55 1,213,623 +0.42(+0.55%)
Jan 09, 2019 75.21 75.41 74.90 75.14 885,246 +0.12(+0.16%)
Jan 08, 2019 74.82 75.11 74.37 75.02 1,083,996 +0.77(+1.03%)
Jan 07, 2019 73.89 74.83 73.51 74.25 2,400,466 +0.43(+0.59%)
Jan 04, 2019 72.60 73.92 72.26 73.81 1,992,164 +1.73(+2.40%)
Jan 03, 2019 72.57 72.88 71.84 72.08 1,262,976 -0.66(-0.91%)
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.