Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

123.16 +0.72 (+0.59%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 94.92 95.38 93.32 93.70 798,365 -1.51(-1.58%)
Feb 25, 2021 97.48 97.64 95.00 95.21 774,463 -2.05(-2.11%)
Feb 24, 2021 95.77 97.54 95.62 97.26 1,178,768 +1.65(+1.73%)
Feb 23, 2021 95.30 95.89 94.49 95.61 838,776 +0.49(+0.52%)
Feb 22, 2021 93.98 95.46 93.98 95.12 1,089,249 +1.02(+1.08%)
Feb 19, 2021 93.16 94.33 93.16 94.10 716,274 +1.26(+1.35%)
Feb 18, 2021 92.86 93.28 92.53 92.84 327,326 -0.35(-0.37%)
Feb 17, 2021 92.78 93.39 92.43 93.19 419,211 +0.28(+0.30%)
Feb 16, 2021 92.74 93.07 92.40 92.91 378,645 +0.84(+0.91%)
Feb 12, 2021 91.35 92.22 91.09 92.08 470,002 +0.56(+0.61%)
Feb 11, 2021 92.10 92.34 90.79 91.51 552,832 -0.53(-0.58%)
Feb 10, 2021 92.25 92.38 91.43 92.05 361,227 +0.23(+0.25%)
Feb 09, 2021 91.50 91.92 91.09 91.82 411,203 +0.31(+0.34%)
Feb 08, 2021 90.81 91.61 90.81 91.51 383,751 +1.01(+1.11%)
Feb 05, 2021 90.65 90.91 90.20 90.50 395,874 +0.57(+0.63%)
Feb 04, 2021 88.96 90.00 88.78 89.93 414,131 +0.99(+1.11%)
Feb 03, 2021 88.14 89.11 88.01 88.94 464,363 +0.78(+0.89%)
Feb 02, 2021 87.93 88.97 87.76 88.15 543,492 +0.93(+1.06%)
Feb 01, 2021 86.85 87.44 86.14 87.23 728,488 +0.98(+1.14%)
Jan 29, 2021 87.66 88.29 86.00 86.25 934,734 -1.81(-2.06%)
Jan 28, 2021 88.05 88.93 87.99 88.06 865,829 +0.23(+0.26%)
Jan 27, 2021 88.19 88.93 87.55 87.82 2,315,184 -1.52(-1.71%)
Jan 26, 2021 89.66 90.03 88.84 89.35 1,474,169 -0.08(-0.09%)
Jan 25, 2021 88.59 89.51 88.29 89.43 856,326 +0.24(+0.27%)
Jan 22, 2021 88.69 89.35 88.26 89.19 693,172 -0.30(-0.34%)
Jan 21, 2021 90.03 90.27 89.39 89.49 509,837 -0.62(-0.69%)
Jan 20, 2021 90.35 90.55 89.73 90.11 573,653 -0.12(-0.13%)
Jan 19, 2021 90.46 90.55 89.89 90.23 1,495,027 +0.26(+0.29%)
Jan 15, 2021 89.88 90.41 89.08 89.97 708,648 -0.89(-0.98%)
Jan 14, 2021 90.11 91.33 89.93 90.86 767,225 +0.98(+1.09%)
Jan 13, 2021 89.80 90.19 89.39 89.88 848,182 -0.06(-0.07%)
Jan 12, 2021 89.19 90.07 88.93 89.95 825,421 +1.00(+1.12%)
Jan 11, 2021 87.86 89.12 87.73 88.95 976,357 +0.28(+0.31%)
Jan 08, 2021 89.19 89.41 87.79 88.67 802,402 -0.45(-0.51%)
Jan 07, 2021 89.46 89.87 89.00 89.13 841,561 +0.28(+0.31%)
Jan 06, 2021 86.47 89.39 86.47 88.85 1,363,552 +3.38(+3.95%)
Jan 05, 2021 84.60 86.03 84.43 85.47 1,413,470 +0.97(+1.15%)
Jan 04, 2021 86.35 86.35 83.93 84.50 1,291,492 -1.27(-1.48%)
Dec 31, 2020 85.76 85.76 85.76 610,832 +0.70(+0.83%)
Dec 30, 2020 84.52 85.31 84.52 85.06 610,832 +0.60(+0.71%)
Dec 29, 2020 85.26 85.36 84.19 84.46 648,880 -0.51(-0.60%)
Dec 28, 2020 85.41 86.00 84.89 84.97 843,369 +0.10(+0.12%)
Dec 24, 2020 84.62 84.87 84.04 84.87 434,900 +0.15(+0.18%)
Dec 23, 2020 83.88 85.09 83.88 84.72 683,858 +1.15(+1.38%)
Dec 22, 2020 84.10 84.19 83.55 83.57 747,059 -0.52(-0.62%)
Dec 21, 2020 83.82 84.32 82.88 84.09 1,053,039 -0.75(-0.88%)
Dec 18, 2020 85.43 85.60 84.33 84.84 779,188 -0.61(-0.71%)
Dec 17, 2020 85.72 85.72 85.09 85.44 497,659 +0.10(+0.11%)
Dec 16, 2020 85.77 85.82 85.14 85.34 797,109 -0.24(-0.28%)
Dec 15, 2020 84.86 85.69 84.40 85.59 1,038,731 +1.32(+1.57%)
Dec 14, 2020 86.49 86.49 84.25 84.27 797,599 -1.12(-1.32%)
Dec 11, 2020 85.22 85.63 84.83 85.39 658,116 -0.50(-0.59%)
Dec 10, 2020 85.65 86.01 85.46 85.89 489,855 -0.12(-0.14%)
Dec 09, 2020 86.37 86.71 85.56 86.02 649,362 +0.10(+0.11%)
Dec 08, 2020 85.22 86.12 84.94 85.92 718,844 +0.27(+0.31%)
Dec 07, 2020 85.86 86.01 85.16 85.65 858,634 -0.57(-0.67%)
Dec 04, 2020 85.36 86.28 85.36 86.23 799,853 +1.29(+1.52%)
Dec 03, 2020 84.75 85.39 84.47 84.94 848,986 +0.24(+0.28%)
Dec 02, 2020 83.83 84.81 83.58 84.70 744,781 +0.67(+0.80%)
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.