Select Dividend Ishares ETF (NQ: DVY )

117.20 USD UNCHANGED
Streaming Delayed Price Updated: 5:47 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 117.92 117.97 116.89 117.20 704,446 -0.55(-0.47%)
Apr 16, 2021 117.76 118.13 117.45 117.75 1,045,900 +0.73(+0.62%)
Apr 15, 2021 116.72 117.10 116.09 117.02 706,322 +0.47(+0.40%)
Apr 14, 2021 115.65 116.90 115.58 116.55 533,595 +0.99(+0.86%)
Apr 13, 2021 115.84 115.88 114.75 115.56 802,051 -0.62(-0.53%)
Apr 12, 2021 115.75 116.32 115.75 116.18 466,287 +0.55(+0.48%)
Apr 09, 2021 115.59 115.96 115.18 115.63 1,039,500 +0.32(+0.28%)
Apr 08, 2021 115.63 115.63 114.75 115.31 379,807 -0.43(-0.37%)
Apr 07, 2021 115.81 116.30 115.44 115.74 769,153 +0.01(+0.01%)
Apr 06, 2021 115.43 116.00 115.43 115.73 461,962 +0.15(+0.13%)
Apr 05, 2021 115.63 116.06 115.32 115.58 704,165 +0.75(+0.65%)
Apr 01, 2021 114.20 114.91 113.49 114.83 1,493,300 +0.73(+0.64%)
Mar 31, 2021 114.45 114.70 113.88 114.10 602,810 -0.32(-0.28%)
Mar 30, 2021 114.31 114.62 113.89 114.42 652,460 +0.10(+0.09%)
Mar 29, 2021 113.93 114.88 113.53 114.32 999,484 -0.27(-0.24%)
Mar 26, 2021 113.87 114.69 113.34 114.59 1,416,400 +1.48(+1.31%)
Mar 25, 2021 111.00 113.33 110.24 113.11 1,577,530 +0.98(+0.87%)
Mar 24, 2021 112.29 113.65 112.13 112.13 715,600 +0.16(+0.14%)
Mar 23, 2021 112.99 113.21 111.55 111.97 744,645 -1.57(-1.38%)
Mar 22, 2021 113.73 113.87 112.96 113.54 452,899 -0.57(-0.50%)
Mar 19, 2021 114.34 114.92 112.93 114.11 1,633,800 -0.40(-0.35%)
Mar 18, 2021 114.86 116.34 114.23 114.51 1,004,044 -0.21(-0.18%)
Mar 17, 2021 114.20 114.86 113.44 114.72 524,881 +0.57(+0.50%)
Mar 16, 2021 114.93 114.93 113.56 114.15 1,060,540 -1.24(-1.07%)
Mar 15, 2021 115.32 115.43 114.22 115.39 1,181,416 +0.32(+0.28%)
Mar 12, 2021 113.93 115.07 113.91 115.07 1,083,900 +1.80(+1.59%)
Mar 11, 2021 113.62 114.39 112.88 113.27 1,516,398 -0.24(-0.21%)
Mar 10, 2021 111.52 113.73 111.52 113.51 1,917,421 +2.09(+1.88%)
Mar 09, 2021 112.65 112.86 111.18 111.42 1,001,486 -1.33(-1.18%)
Mar 08, 2021 110.79 113.45 110.79 112.75 1,101,351 +2.41(+2.18%)
Mar 05, 2021 108.55 110.65 107.18 110.34 844,100 +3.00(+2.79%)
Mar 04, 2021 108.43 109.11 105.85 107.34 1,009,392 -1.01(-0.93%)
Mar 03, 2021 107.82 109.76 107.82 108.35 613,112 +0.71(+0.66%)
Mar 02, 2021 107.92 108.40 107.46 107.64 523,808 -0.24(-0.22%)
Mar 01, 2021 106.57 108.63 106.57 107.88 668,602 +2.80(+2.66%)
Feb 26, 2021 106.45 106.96 104.65 105.08 711,900 -1.69(-1.58%)
Feb 25, 2021 109.32 109.50 106.54 106.77 690,587 -2.30(-2.11%)
Feb 24, 2021 107.40 109.39 107.23 109.07 1,051,105 +1.85(+1.73%)
Feb 23, 2021 106.87 107.54 105.97 107.22 747,935 +0.55(+0.52%)
Feb 22, 2021 105.39 107.05 105.39 106.67 971,281 +1.14(+1.08%)
Feb 19, 2021 104.48 105.79 104.47 105.53 638,700 +1.41(+1.35%)
Feb 18, 2021 104.14 104.61 103.77 104.12 291,876 -0.39(-0.37%)
Feb 17, 2021 104.05 104.73 103.66 104.51 373,810 +0.31(+0.30%)
Feb 16, 2021 104.00 104.37 103.62 104.20 337,637 +0.94(+0.91%)
Feb 12, 2021 102.45 103.42 102.15 103.26 419,100 +0.63(+0.61%)
Feb 11, 2021 103.29 103.56 101.82 102.63 492,959 -0.60(-0.58%)
Feb 10, 2021 103.46 103.60 102.54 103.23 322,106 +0.26(+0.25%)
Feb 09, 2021 102.61 103.08 102.15 102.97 366,669 +0.35(+0.34%)
Feb 08, 2021 101.84 102.74 101.84 102.62 342,190 +1.13(+1.11%)
Feb 05, 2021 101.66 101.95 101.15 101.49 353,000 +0.64(+0.63%)
Feb 04, 2021 99.76 100.93 99.56 100.85 369,280 +1.11(+1.11%)
Feb 03, 2021 98.85 99.93 98.70 99.74 414,072 +0.88(+0.89%)
Feb 02, 2021 98.61 99.78 98.42 98.86 484,631 +1.04(+1.06%)
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.