Indicators

Select Dividend Ishares ETF (NQ: DVY )

122.49 -0.49 (-0.40%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	84.21	84.30	82.74	82.98	794,780	-1.59(-1.88%)
Nov 27, 2020	85.27	85.27	84.38	84.58	276,119	-0.63(-0.74%)
Nov 25, 2020	85.62	85.62	84.80	85.20	468,645	-0.88(-1.02%)
Nov 24, 2020	84.57	86.12	84.52	86.08	687,757	+2.75(+3.30%)
Nov 23, 2020	82.43	83.57	82.17	83.33	675,353	+1.75(+2.15%)
Nov 20, 2020	81.97	82.11	81.37	81.58	521,471	-0.45(-0.55%)
Nov 19, 2020	81.73	82.10	81.10	82.03	688,547	+0.01(+0.01%)
Nov 18, 2020	83.50	83.93	81.98	82.02	1,544,961	-1.26(-1.51%)
Nov 17, 2020	82.60	83.52	82.05	83.28	1,532,015	-0.16(-0.19%)
Nov 16, 2020	83.01	83.44	82.33	83.44	1,018,676	+2.26(+2.79%)
Nov 13, 2020	79.76	81.39	79.76	81.17	766,257	+1.77(+2.23%)
Nov 12, 2020	80.23	80.34	78.54	79.40	2,736,883	-1.83(-2.25%)
Nov 11, 2020	82.21	82.21	80.79	81.23	1,984,300	-0.69(-0.84%)
Nov 10, 2020	80.79	82.03	80.53	81.92	947,534	+1.49(+1.86%)
Nov 09, 2020	79.81	82.09	79.40	80.43	1,781,784	+4.92(+6.51%)
Nov 06, 2020	76.69	76.88	75.25	75.51	527,013	-1.01(-1.32%)
Nov 05, 2020	75.33	77.14	75.17	76.52	966,083	+1.72(+2.29%)
Nov 04, 2020	76.10	76.47	74.48	74.81	1,283,599	-1.71(-2.23%)
Nov 03, 2020	76.06	77.02	76.06	76.51	1,229,960	+1.32(+1.75%)

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.