Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

134.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 106.70 107.27 106.59 106.96 407,932 +0.23(+0.22%)
Aug 30, 2021 107.50 107.50 106.71 106.73 304,915 -0.57(-0.53%)
Aug 27, 2021 106.27 107.56 106.27 107.29 511,550 +1.14(+1.08%)
Aug 26, 2021 107.25 107.25 106.15 106.15 268,915 -0.96(-0.90%)
Aug 25, 2021 106.63 107.60 106.30 107.11 293,043 +0.56(+0.52%)
Aug 24, 2021 106.51 106.83 106.18 106.56 323,647 +0.17(+0.16%)
Aug 23, 2021 106.56 106.74 106.35 106.39 354,416 +0.43(+0.41%)
Aug 20, 2021 104.85 106.08 104.53 105.95 443,382 +1.00(+0.95%)
Aug 19, 2021 104.86 105.80 104.42 104.95 1,122,609 -0.77(-0.73%)
Aug 18, 2021 106.57 106.96 105.63 105.73 487,694 -1.21(-1.13%)
Aug 17, 2021 107.08 107.30 105.89 106.93 656,426 -0.50(-0.47%)
Aug 16, 2021 107.25 107.83 106.55 107.44 741,885 -0.04(-0.03%)
Aug 13, 2021 107.44 107.69 107.22 107.47 509,037 +0.00(+0.00%)
Aug 12, 2021 107.25 107.64 106.83 107.47 624,702 -0.01(-0.01%)
Aug 11, 2021 106.63 107.48 106.31 107.48 653,960 +1.12(+1.05%)
Aug 10, 2021 105.59 106.61 105.33 106.37 581,136 +0.86(+0.82%)
Aug 09, 2021 105.34 105.77 105.03 105.50 651,632 -0.09(-0.09%)
Aug 06, 2021 105.26 106.00 105.23 105.59 766,322 +0.86(+0.82%)
Aug 05, 2021 104.15 104.83 104.15 104.73 950,049 +0.99(+0.95%)
Aug 04, 2021 104.35 104.63 103.58 103.74 573,695 -1.35(-1.28%)
Aug 03, 2021 104.37 105.13 103.36 105.09 399,508 +1.04(+1.00%)
Aug 02, 2021 104.45 105.62 103.94 104.05 438,160 -0.01(-0.01%)
Jul 30, 2021 104.79 105.32 103.87 104.06 488,326 -0.84(-0.81%)
Jul 29, 2021 104.87 105.32 104.49 104.90 516,949 +0.68(+0.66%)
Jul 28, 2021 104.40 104.70 103.51 104.22 582,817 -0.13(-0.12%)
Jul 27, 2021 103.77 104.39 102.89 104.34 482,202 +0.32(+0.31%)
Jul 26, 2021 103.36 104.34 103.36 104.02 385,296 +0.66(+0.64%)
Jul 23, 2021 102.96 103.52 102.71 103.36 784,708 +0.68(+0.67%)
Jul 22, 2021 103.50 103.50 102.44 102.68 359,295 -0.73(-0.70%)
Jul 21, 2021 103.19 104.14 103.19 103.41 415,155 +0.68(+0.67%)
Jul 20, 2021 101.41 103.29 101.16 102.72 1,175,070 +1.47(+1.45%)
Jul 19, 2021 102.02 102.40 100.36 101.26 5,711,734 -2.30(-2.22%)
Jul 16, 2021 104.84 104.86 103.44 103.55 800,459 -0.97(-0.93%)
Jul 15, 2021 103.77 104.66 103.61 104.52 517,353 +0.27(+0.26%)
Jul 14, 2021 104.56 105.03 103.85 104.25 616,759 -0.04(-0.03%)
Jul 13, 2021 105.31 105.37 104.15 104.29 1,576,314 -1.16(-1.10%)
Jul 12, 2021 104.77 105.61 104.21 105.45 488,570 +0.21(+0.20%)
Jul 09, 2021 104.17 105.31 104.17 105.24 593,972 +1.84(+1.77%)
Jul 08, 2021 103.33 104.03 102.84 103.41 520,153 -1.15(-1.10%)
Jul 07, 2021 103.92 104.61 103.69 104.56 485,777 +0.25(+0.24%)
Jul 06, 2021 105.44 105.55 103.36 104.31 533,553 -1.29(-1.22%)
Jul 02, 2021 105.84 105.94 105.25 105.59 331,653 -0.14(-0.14%)
Jul 01, 2021 105.38 106.07 105.14 105.74 676,834 +0.80(+0.76%)
Jun 30, 2021 104.31 105.16 104.31 104.94 816,773 +0.44(+0.42%)
Jun 29, 2021 105.38 105.69 104.35 104.50 533,162 -0.60(-0.57%)
Jun 28, 2021 106.03 106.04 104.84 105.10 757,919 -0.88(-0.83%)
Jun 25, 2021 105.22 106.13 105.05 105.98 534,063 +0.89(+0.85%)
Jun 24, 2021 104.73 105.20 104.24 105.09 487,178 +0.76(+0.73%)
Jun 23, 2021 104.94 104.94 104.27 104.33 909,979 -0.46(-0.44%)
Jun 22, 2021 105.20 105.26 104.23 104.78 758,868 -0.17(-0.16%)
Jun 21, 2021 103.41 105.03 103.41 104.95 1,023,280 +2.25(+2.19%)
Jun 18, 2021 103.76 104.23 102.70 102.70 1,382,333 -2.48(-2.36%)
Jun 17, 2021 107.83 107.83 104.90 105.19 2,245,084 -2.45(-2.27%)
Jun 16, 2021 108.43 108.43 107.13 107.64 743,884 -0.88(-0.81%)
Jun 15, 2021 108.20 108.82 107.85 108.52 1,068,693 +0.52(+0.48%)
Jun 14, 2021 108.75 108.89 107.57 108.00 502,056 -0.76(-0.70%)
Jun 11, 2021 108.61 108.80 108.32 108.75 717,799 +0.34(+0.32%)
Jun 10, 2021 109.20 109.40 108.33 108.41 577,180 -0.12(-0.11%)
Jun 09, 2021 108.85 108.97 108.46 108.53 309,869 -0.32(-0.29%)
Jun 08, 2021 109.00 109.02 107.97 108.85 727,772 -0.06(-0.06%)
Jun 07, 2021 109.34 109.48 108.76 108.92 635,576 -0.23(-0.21%)
Jun 04, 2021 109.31 109.32 108.66 109.15 456,594 +0.18(+0.16%)
Jun 03, 2021 108.22 109.10 108.06 108.97 967,273 +0.33(+0.30%)
Jun 02, 2021 108.57 108.94 108.09 108.64 1,001,366 +0.18(+0.16%)
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.