Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

134.71 -0.22 (-0.16%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 70.50 70.50 68.95 69.25 1,019,071 -1.96(-2.75%)
Apr 29, 2020 71.19 72.03 70.64 71.21 1,048,941 +1.43(+2.06%)
Apr 28, 2020 69.78 70.53 69.24 69.78 1,203,118 +1.17(+1.70%)
Apr 27, 2020 67.14 68.88 67.09 68.61 1,351,562 +1.76(+2.63%)
Apr 24, 2020 66.37 67.19 65.84 66.85 1,115,181 +0.76(+1.16%)
Apr 23, 2020 66.32 67.28 66.00 66.08 1,251,442 -0.19(-0.29%)
Apr 22, 2020 66.44 66.75 65.78 66.27 1,099,119 +0.94(+1.43%)
Apr 21, 2020 65.21 66.21 64.90 65.34 1,122,185 -1.58(-2.36%)
Apr 20, 2020 67.57 68.34 66.74 66.92 1,530,531 -1.96(-2.84%)
Apr 17, 2020 67.78 69.16 67.60 68.87 1,409,900 +2.73(+4.13%)
Apr 16, 2020 66.80 66.97 65.42 66.14 1,375,758 -0.49(-0.73%)
Apr 15, 2020 67.30 67.53 66.10 66.63 2,338,591 -2.76(-3.97%)
Apr 14, 2020 69.32 69.85 68.50 69.39 1,240,407 +1.41(+2.07%)
Apr 13, 2020 69.23 69.46 67.20 67.98 2,113,236 -1.72(-2.46%)
Apr 09, 2020 68.57 70.76 68.28 69.70 2,052,437 +2.35(+3.49%)
Apr 08, 2020 65.05 67.83 64.67 67.35 1,958,819 +2.92(+4.53%)
Apr 07, 2020 66.39 66.88 64.37 64.43 1,486,114 +0.62(+0.97%)
Apr 06, 2020 61.58 64.40 61.58 63.81 1,621,756 +4.23(+7.11%)
Apr 03, 2020 60.66 61.44 59.02 59.57 1,448,909 -1.43(-2.35%)
Apr 02, 2020 59.34 62.15 59.34 61.01 1,509,439 +1.15(+1.92%)
Apr 01, 2020 60.98 61.08 59.10 59.86 1,524,307 -3.30(-5.22%)
Mar 31, 2020 64.64 64.70 62.55 63.16 1,788,069 -1.55(-2.40%)
Mar 30, 2020 63.34 65.03 62.54 64.71 1,706,729 +1.55(+2.46%)
Mar 27, 2020 62.18 65.14 61.89 63.16 3,330,756 -1.23(-1.91%)
Mar 26, 2020 60.50 64.94 60.50 64.38 2,819,092 +4.14(+6.87%)
Mar 25, 2020 59.61 63.05 57.50 60.24 2,012,831 +1.35(+2.30%)
Mar 24, 2020 55.88 58.97 55.83 58.89 2,349,788 +5.80(+10.93%)
Mar 23, 2020 55.48 55.57 52.43 53.09 3,496,635 -3.15(-5.60%)
Mar 20, 2020 59.90 60.26 56.04 56.24 2,301,774 -3.57(-5.96%)
Mar 19, 2020 59.37 60.99 57.34 59.80 2,648,037 -0.34(-0.56%)
Mar 18, 2020 60.68 62.16 57.65 60.14 3,041,520 -4.37(-6.78%)
Mar 17, 2020 61.42 65.01 59.37 64.51 3,081,506 +4.16(+6.89%)
Mar 16, 2020 55.48 64.65 55.48 60.35 4,285,888 -7.53(-11.09%)
Mar 13, 2020 66.07 67.94 62.71 67.89 2,491,248 +5.24(+8.37%)
Mar 12, 2020 64.72 66.82 62.64 62.64 4,045,351 -7.39(-10.55%)
Mar 11, 2020 72.20 72.56 69.17 70.03 2,088,374 -4.16(-5.61%)
Mar 10, 2020 73.99 74.31 70.52 74.19 3,467,684 +2.65(+3.71%)
Mar 09, 2020 73.15 74.17 70.93 71.54 2,367,748 -7.06(-8.99%)
Mar 06, 2020 77.74 79.13 76.87 78.60 1,506,341 -1.55(-1.93%)
Mar 05, 2020 80.63 81.48 79.43 80.15 1,056,615 -2.62(-3.16%)
Mar 04, 2020 80.99 82.79 80.36 82.77 964,391 +3.10(+3.89%)
Mar 03, 2020 81.75 83.08 79.05 79.67 2,056,421 -1.97(-2.41%)
Mar 02, 2020 78.43 81.63 77.77 81.63 1,604,849 +3.57(+4.57%)
Feb 28, 2020 77.36 78.31 75.79 78.07 4,081,524 -1.36(-1.72%)
Feb 27, 2020 81.74 82.73 79.37 79.43 2,099,592 -3.69(-4.44%)
Feb 26, 2020 84.43 85.22 83.12 83.12 1,165,418 -0.96(-1.14%)
Feb 25, 2020 87.26 87.34 83.95 84.08 1,468,483 -2.91(-3.34%)
Feb 24, 2020 87.33 87.72 86.77 86.99 1,235,189 -2.38(-2.66%)
Feb 21, 2020 89.64 89.79 89.20 89.37 807,710 -0.62(-0.69%)
Feb 20, 2020 89.62 90.16 89.35 89.99 478,177 +0.26(+0.29%)
Feb 19, 2020 89.64 90.02 89.52 89.72 335,459 +0.08(+0.09%)
Feb 18, 2020 89.65 89.83 89.22 89.64 438,410 -0.29(-0.32%)
Feb 14, 2020 90.21 90.21 89.63 89.93 493,456 -0.21(-0.23%)
Feb 13, 2020 90.11 90.22 89.68 90.14 756,249 -0.27(-0.30%)
Feb 12, 2020 90.43 90.66 90.32 90.41 531,496 +0.33(+0.37%)
Feb 11, 2020 89.88 90.41 89.61 90.08 413,805 +0.48(+0.54%)
Feb 10, 2020 89.10 89.64 88.99 89.60 525,870 +0.30(+0.34%)
Feb 07, 2020 89.71 89.72 89.16 89.29 630,632 -0.64(-0.71%)
Feb 06, 2020 90.27 90.42 89.92 89.93 415,915 -0.16(-0.18%)
Feb 05, 2020 89.31 90.15 89.25 90.09 597,034 +1.21(+1.36%)
Feb 04, 2020 89.27 89.44 88.85 88.88 584,588 +0.61(+0.69%)
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.