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 (%)
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%)
Jun 01, 2021 108.64 108.88 108.10 108.46 467,214 +0.44(+0.41%)
May 28, 2021 108.26 108.27 107.53 108.02 693,126 +0.21(+0.20%)
May 27, 2021 107.99 108.38 107.77 107.81 439,731 +0.32(+0.30%)
May 26, 2021 107.36 107.53 106.74 107.49 545,197 +0.41(+0.38%)
May 25, 2021 108.83 108.83 106.93 107.08 1,103,426 -1.50(-1.38%)
May 24, 2021 108.89 108.95 108.28 108.58 725,061 +0.32(+0.30%)
May 21, 2021 108.26 108.84 107.79 108.26 744,982 +0.41(+0.38%)
May 20, 2021 107.69 108.25 107.16 107.85 859,732 +0.18(+0.17%)
May 19, 2021 107.40 107.67 106.19 107.67 709,953 -0.88(-0.81%)
May 18, 2021 109.53 109.60 108.46 108.54 718,573 -1.22(-1.11%)
May 17, 2021 109.51 110.01 109.28 109.77 671,227 +0.23(+0.21%)
May 14, 2021 108.63 109.72 108.63 109.53 692,844 +1.49(+1.38%)
May 13, 2021 105.94 108.56 105.89 108.04 1,168,582 +1.84(+1.73%)
May 12, 2021 108.29 108.43 106.07 106.20 1,264,664 -1.94(-1.79%)
May 11, 2021 108.94 109.27 107.68 108.14 895,522 -1.62(-1.47%)
May 10, 2021 109.88 110.97 109.73 109.76 1,046,160 +0.42(+0.38%)
May 07, 2021 108.42 109.48 107.96 109.34 561,552 +0.50(+0.46%)
May 06, 2021 107.56 108.84 107.23 108.84 787,699 +1.29(+1.20%)
May 05, 2021 107.63 107.63 106.79 107.54 547,159 +0.37(+0.35%)
May 04, 2021 106.54 107.37 106.25 107.17 773,711 +0.35(+0.33%)
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.