Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NQ: DVY )

119.46 +0.48 (+0.40%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 114.60 115.09 113.26 113.30 468,685 -1.99(-1.72%)
Jan 30, 2024 114.99 115.63 114.58 115.29 392,441 +0.08(+0.07%)
Jan 29, 2024 114.74 115.33 114.36 115.21 769,531 +0.36(+0.32%)
Jan 26, 2024 114.77 115.33 114.53 114.85 505,256 +0.21(+0.18%)
Jan 25, 2024 113.90 114.67 113.62 114.64 560,461 +1.60(+1.42%)
Jan 24, 2024 114.19 114.46 112.91 113.03 755,524 -0.69(-0.61%)
Jan 23, 2024 113.56 114.09 113.26 113.72 450,568 +0.25(+0.22%)
Jan 22, 2024 113.06 113.90 112.97 113.48 882,951 +0.41(+0.37%)
Jan 19, 2024 112.24 113.24 111.58 113.06 613,945 +0.98(+0.88%)
Jan 18, 2024 112.30 112.41 111.25 112.08 741,005 -0.23(-0.20%)
Jan 17, 2024 112.30 113.43 111.83 112.31 628,241 -1.03(-0.91%)
Jan 16, 2024 114.00 114.04 113.06 113.34 1,414,935 -1.23(-1.07%)
Jan 12, 2024 115.07 115.56 114.28 114.57 408,699 -0.05(-0.04%)
Jan 11, 2024 115.59 115.59 113.94 114.62 1,209,068 -1.15(-0.99%)
Jan 10, 2024 115.80 116.02 115.35 115.77 413,322 -0.19(-0.16%)
Jan 09, 2024 116.25 116.25 115.68 115.96 362,104 -1.02(-0.88%)
Jan 08, 2024 116.09 117.00 115.59 116.98 767,013 +0.80(+0.69%)
Jan 05, 2024 115.20 116.77 114.99 116.19 575,283 +0.70(+0.61%)
Jan 04, 2024 115.60 116.23 115.37 115.49 595,508 +0.03(+0.03%)
Jan 03, 2024 115.87 116.27 115.34 115.46 558,666 -1.06(-0.91%)
Jan 02, 2024 114.92 116.89 114.89 116.52 942,536 +1.15(+1.00%)
Dec 29, 2023 115.75 115.88 114.99 115.37 594,200 -0.50(-0.43%)
Dec 28, 2023 115.55 115.98 115.31 115.87 946,729 +0.22(+0.19%)
Dec 27, 2023 115.76 115.85 115.22 115.65 895,668 +0.01(+0.01%)
Dec 26, 2023 115.08 115.92 114.82 115.64 667,159 +0.75(+0.65%)
Dec 22, 2023 114.88 115.58 114.55 114.89 781,190 +0.53(+0.46%)
Dec 21, 2023 113.85 114.56 113.41 114.36 758,846 +0.90(+0.79%)
Dec 20, 2023 115.18 115.49 113.44 113.47 975,230 -1.99(-1.72%)
Dec 19, 2023 114.95 115.55 114.67 115.46 662,087 +0.90(+0.78%)
Dec 18, 2023 115.17 115.17 114.56 114.56 850,447 -0.04(-0.03%)
Dec 15, 2023 115.52 115.92 114.26 114.60 966,280 -1.40(-1.21%)
Dec 14, 2023 115.55 116.98 115.53 116.00 801,126 +1.61(+1.41%)
Dec 13, 2023 111.14 114.39 110.89 114.39 853,021 +3.03(+2.72%)
Dec 12, 2023 111.76 111.78 110.97 111.36 745,958 -0.39(-0.35%)
Dec 11, 2023 111.32 112.05 111.14 111.75 1,886,805 +0.49(+0.44%)
Dec 08, 2023 111.00 111.49 110.82 111.27 581,258 +0.30(+0.27%)
Dec 07, 2023 110.66 111.22 110.31 110.97 758,356 +0.50(+0.45%)
Dec 06, 2023 110.43 111.27 110.39 110.47 746,860 +0.24(+0.22%)
Dec 05, 2023 110.90 111.00 110.09 110.22 1,013,926 -0.99(-0.89%)
Dec 04, 2023 110.41 111.57 110.30 111.22 777,858 +0.18(+0.17%)
Dec 01, 2023 108.93 111.03 108.84 111.03 869,686 +1.93(+1.77%)
Nov 30, 2023 108.64 109.18 108.34 109.10 823,129 +0.79(+0.73%)
Nov 29, 2023 108.17 109.02 108.16 108.31 922,121 +0.51(+0.47%)
Nov 28, 2023 107.61 108.20 107.21 107.81 935,257 +0.12(+0.11%)
Nov 27, 2023 107.64 107.80 107.08 107.69 867,520 -0.19(-0.17%)
Nov 24, 2023 107.54 107.94 107.45 107.88 313,704 +0.40(+0.37%)
Nov 22, 2023 107.09 107.55 106.73 107.48 559,148 +0.56(+0.53%)
Nov 21, 2023 107.17 107.44 106.61 106.91 584,144 -0.50(-0.46%)
Nov 20, 2023 107.29 107.64 106.34 107.41 729,910 -0.09(-0.08%)
Nov 17, 2023 107.17 107.63 106.94 107.50 485,372 +0.74(+0.69%)
Nov 16, 2023 107.26 107.67 106.41 106.76 589,190 -0.45(-0.42%)
Nov 15, 2023 106.45 107.72 106.45 107.20 614,932 +0.69(+0.65%)
Nov 14, 2023 104.53 106.78 104.53 106.51 1,014,343 +3.27(+3.17%)
Nov 13, 2023 103.43 103.66 102.94 103.24 679,613 -0.57(-0.55%)
Nov 10, 2023 103.62 103.84 102.87 103.81 731,476 +0.65(+0.63%)
Nov 09, 2023 104.32 104.50 103.11 103.16 947,751 -0.91(-0.87%)
Nov 08, 2023 104.51 104.53 103.56 104.07 820,219 -0.66(-0.63%)
Nov 07, 2023 105.00 105.06 104.57 104.73 559,280 -0.68(-0.65%)
Nov 06, 2023 106.26 106.44 105.28 105.41 646,147 -0.80(-0.75%)
Nov 03, 2023 106.10 106.82 106.10 106.21 739,789 +1.36(+1.30%)
Nov 02, 2023 103.00 104.97 102.99 104.85 656,657 +2.28(+2.22%)
Nov 01, 2023 102.02 102.84 101.54 102.57 939,311 +0.61(+0.60%)
Oct 31, 2023 101.54 102.03 101.09 101.95 822,940 +0.63(+0.62%)
Oct 30, 2023 100.80 101.59 100.49 101.32 770,646 +0.99(+0.99%)
Oct 27, 2023 101.93 102.03 100.02 100.33 1,264,229 -1.87(-1.83%)
Oct 26, 2023 101.88 102.85 101.88 102.20 1,209,840 +0.39(+0.38%)
Oct 25, 2023 101.80 102.18 101.31 101.81 709,740 -0.37(-0.36%)
Oct 24, 2023 101.69 102.46 101.69 102.18 803,119 +1.22(+1.21%)
Oct 23, 2023 101.48 102.13 100.92 100.96 862,614 -1.01(-0.99%)
Oct 20, 2023 103.07 103.44 101.92 101.97 697,543 -1.47(-1.42%)
Oct 19, 2023 104.45 105.14 103.29 103.44 859,817 -1.18(-1.13%)
Oct 18, 2023 105.62 105.66 104.50 104.62 598,749 -1.36(-1.29%)
Oct 17, 2023 104.60 106.38 104.58 105.99 509,464 +0.81(+0.77%)
Oct 16, 2023 104.35 105.44 104.19 105.18 2,195,157 +1.24(+1.19%)
Oct 13, 2023 104.36 104.78 103.59 103.94 536,395 -0.04(-0.04%)
Oct 12, 2023 105.41 105.41 103.27 103.98 558,011 -1.16(-1.10%)
Oct 11, 2023 104.81 105.21 104.33 105.14 823,334 +0.54(+0.51%)
Oct 10, 2023 104.14 105.05 104.14 104.60 559,394 +0.88(+0.85%)
Oct 09, 2023 102.36 103.79 102.36 103.73 789,223 +1.18(+1.15%)
Oct 06, 2023 101.40 103.06 100.48 102.55 640,409 +0.43(+0.42%)
Oct 05, 2023 101.81 102.48 101.44 102.12 583,732 +0.00(+0.00%)
Oct 04, 2023 101.96 102.20 100.79 102.12 926,071 +0.20(+0.20%)
Oct 03, 2023 101.81 102.30 101.09 101.91 1,035,885 -0.58(-0.56%)
Oct 02, 2023 104.63 104.66 102.09 102.49 1,213,305 -2.39(-2.28%)
Sep 29, 2023 105.38 105.79 104.46 104.88 744,769 +0.11(+0.10%)
Sep 28, 2023 104.66 105.09 104.33 104.77 686,419 +0.09(+0.08%)
Sep 27, 2023 105.19 105.40 104.07 104.68 514,691 -0.27(-0.26%)
Sep 26, 2023 106.38 106.66 104.91 104.95 1,117,809 -2.13(-1.99%)
Sep 25, 2023 106.39 107.10 106.67 107.08 625,685 +0.19(+0.18%)
Sep 22, 2023 107.31 107.55 106.83 106.89 588,822 -0.35(-0.33%)
Sep 21, 2023 108.24 108.42 107.23 107.25 507,438 -1.34(-1.23%)
Sep 20, 2023 109.11 109.87 108.55 108.58 490,447 -0.29(-0.26%)
Sep 19, 2023 109.03 109.51 108.57 108.87 530,667 -0.21(-0.19%)
Sep 18, 2023 109.42 109.42 108.48 109.08 630,051 -0.14(-0.12%)
Sep 15, 2023 109.27 109.90 109.13 109.22 1,673,515 -0.53(-0.48%)
Sep 14, 2023 108.72 109.77 108.72 109.75 645,446 +1.50(+1.39%)
Sep 13, 2023 108.63 108.90 107.95 108.25 427,588 -0.17(-0.16%)
Sep 12, 2023 107.94 108.87 107.94 108.42 397,452 +0.36(+0.34%)
Sep 11, 2023 108.22 108.74 107.92 108.05 453,319 +0.12(+0.12%)
Sep 08, 2023 107.18 107.95 107.05 107.93 482,268 +0.83(+0.77%)
Sep 07, 2023 107.23 107.77 106.80 107.10 790,674 -0.23(-0.22%)
Sep 06, 2023 107.52 107.84 106.80 107.33 933,072 -0.51(-0.47%)
Sep 05, 2023 109.28 109.47 107.82 107.84 621,539 -1.59(-1.45%)
Sep 01, 2023 109.70 110.15 109.11 109.43 423,453 +0.28(+0.26%)
Aug 31, 2023 109.36 109.74 109.11 109.15 774,711 -0.06(-0.05%)
Aug 30, 2023 109.18 109.70 109.03 109.21 818,345 -0.14(-0.13%)
Aug 29, 2023 108.59 109.40 108.38 109.35 1,300,218 +0.94(+0.87%)
Aug 28, 2023 108.11 108.93 108.11 108.41 499,412 +0.70(+0.65%)
Aug 25, 2023 107.57 108.14 107.01 107.71 387,085 +0.46(+0.43%)
Aug 24, 2023 107.49 108.78 107.25 107.25 430,249 -0.47(-0.44%)
Aug 23, 2023 107.18 107.72 106.90 107.72 384,134 +0.72(+0.67%)
Aug 22, 2023 107.58 107.80 106.87 107.00 456,866 -0.51(-0.47%)
Aug 21, 2023 107.93 108.13 106.82 107.51 618,585 -0.45(-0.42%)
Aug 18, 2023 107.15 108.20 107.11 107.96 422,743 +0.33(+0.30%)
Aug 17, 2023 108.12 108.66 107.56 107.63 446,503 -0.23(-0.21%)
Aug 16, 2023 108.12 108.68 107.80 107.86 542,550 -0.31(-0.28%)
Aug 15, 2023 109.28 109.34 108.16 108.17 585,582 -2.04(-1.85%)
Aug 14, 2023 110.66 110.72 109.89 110.21 376,929 -0.82(-0.74%)
Aug 11, 2023 110.40 111.14 110.40 111.03 330,719 +0.33(+0.30%)
Aug 10, 2023 111.12 111.81 110.46 110.70 429,625 -0.15(-0.14%)
Aug 09, 2023 110.93 111.83 110.67 110.85 384,806 -0.22(-0.20%)
Aug 08, 2023 110.44 111.15 109.67 111.07 513,475 -0.56(-0.50%)
Aug 07, 2023 111.33 111.95 111.33 111.63 402,350 +0.56(+0.50%)
Aug 04, 2023 111.83 112.47 110.86 111.07 401,318 -0.62(-0.55%)
Aug 03, 2023 111.94 112.18 111.09 111.69 468,732 -0.56(-0.50%)
Aug 02, 2023 111.88 112.70 111.72 112.25 547,515 -0.42(-0.38%)
Aug 01, 2023 113.04 113.51 112.36 112.67 578,015 -0.85(-0.75%)
Jul 31, 2023 113.36 114.02 113.12 113.52 403,786 +0.23(+0.20%)
Jul 28, 2023 113.54 113.88 112.78 113.28 608,828 +0.65(+0.58%)
Jul 27, 2023 113.96 114.34 112.48 112.63 541,158 -0.98(-0.86%)
Jul 26, 2023 112.84 113.89 112.84 113.61 663,502 +0.75(+0.66%)
Jul 25, 2023 112.91 113.48 112.63 112.86 907,312 -0.19(-0.17%)
Jul 24, 2023 112.52 113.31 112.52 113.05 369,866 +0.51(+0.45%)
Jul 21, 2023 112.71 112.87 112.05 112.54 421,009 -0.03(-0.03%)
Jul 20, 2023 111.73 112.70 111.55 112.57 775,294 +0.72(+0.64%)
Jul 19, 2023 111.01 112.02 110.80 111.85 1,025,434 +1.12(+1.02%)
Jul 18, 2023 109.97 111.47 109.89 110.73 960,419 +0.69(+0.63%)
Jul 17, 2023 110.10 110.39 109.63 110.03 630,368 -0.62(-0.56%)
Jul 14, 2023 112.06 112.06 110.25 110.65 1,325,889 -1.11(-0.99%)
Jul 13, 2023 111.31 111.82 111.05 111.76 1,165,764 +0.60(+0.54%)
Jul 12, 2023 111.12 111.68 110.93 111.16 595,774 +0.86(+0.78%)
Jul 11, 2023 109.03 110.33 109.01 110.30 559,165 +1.55(+1.42%)
Jul 10, 2023 108.50 109.41 108.39 108.76 914,231 +0.06(+0.05%)
Jul 07, 2023 108.06 109.70 108.06 108.70 628,872 +0.15(+0.14%)
Jul 06, 2023 108.43 108.65 107.58 108.54 569,328 -0.93(-0.85%)
Jul 05, 2023 109.26 110.03 108.85 109.48 817,838 -0.37(-0.33%)
Jul 03, 2023 108.83 110.04 108.78 109.84 516,507 +0.90(+0.83%)
Jun 30, 2023 108.70 109.27 108.42 108.94 556,630 +0.57(+0.52%)
Jun 29, 2023 107.39 108.53 107.22 108.37 755,637 +0.74(+0.69%)
Jun 28, 2023 107.88 107.88 106.84 107.63 871,813 -0.56(-0.52%)
Jun 27, 2023 107.28 108.40 107.01 108.19 1,314,602 +0.77(+0.72%)
Jun 26, 2023 106.35 107.57 106.33 107.42 698,878 +1.17(+1.10%)
Jun 23, 2023 107.02 107.51 106.07 106.25 1,301,779 -1.31(-1.22%)
Jun 22, 2023 108.42 108.45 107.24 107.55 551,803 -0.93(-0.86%)
Jun 21, 2023 108.13 108.92 107.35 108.49 721,319 -0.02(-0.02%)
Jun 20, 2023 109.35 109.41 108.46 108.51 1,010,715 -1.35(-1.23%)
Jun 16, 2023 109.94 110.60 109.69 109.85 652,842 -0.10(-0.09%)
Jun 15, 2023 108.43 110.09 108.43 109.95 514,609 +1.57(+1.45%)
May 08, 2023 109.11 109.24 108.12 108.38 388,186 -0.41(-0.38%)
May 05, 2023 107.95 108.99 107.79 108.78 487,768 +2.07(+1.94%)
May 04, 2023 107.28 107.56 105.82 106.71 829,872 -1.70(-1.57%)
May 03, 2023 109.45 110.36 108.34 108.41 579,519 -0.88(-0.80%)
May 02, 2023 111.37 111.39 108.20 109.29 721,802 -2.45(-2.20%)
May 01, 2023 111.94 112.72 111.72 111.75 332,721 -0.50(-0.45%)
Apr 28, 2023 111.18 112.50 111.17 112.25 605,193 +0.78(+0.70%)
Apr 27, 2023 109.81 111.49 109.79 111.47 813,939 +1.62(+1.48%)
Apr 26, 2023 110.69 111.21 109.69 109.84 604,049 -1.40(-1.26%)
Apr 25, 2023 111.95 112.17 111.14 111.25 398,271 -1.41(-1.25%)
Apr 24, 2023 112.28 112.74 112.23 112.66 543,330 +0.19(+0.17%)
Apr 21, 2023 112.81 112.83 111.85 112.47 401,310 -0.36(-0.32%)
Apr 20, 2023 113.19 113.19 112.36 112.83 413,857 -1.02(-0.90%)
Apr 19, 2023 113.35 113.96 113.02 113.85 522,340 +0.27(+0.24%)
Apr 18, 2023 113.83 114.22 113.14 113.59 551,634 -0.27(-0.23%)
Apr 17, 2023 113.18 113.85 112.80 113.85 1,722,528 +0.98(+0.87%)
Apr 14, 2023 113.62 113.79 112.36 112.87 346,771 -0.73(-0.65%)
Apr 13, 2023 113.00 113.83 112.44 113.61 484,594 +0.44(+0.39%)
Apr 12, 2023 114.25 114.25 112.95 113.17 421,177 -0.54(-0.48%)
Apr 11, 2023 113.25 114.11 113.22 113.71 428,099 +0.75(+0.67%)
Apr 10, 2023 112.07 112.97 111.87 112.96 396,964 +0.39(+0.35%)
Apr 06, 2023 112.29 112.72 112.13 112.56 343,646 +0.33(+0.30%)
Apr 05, 2023 110.77 112.29 110.77 112.23 388,854 +1.08(+0.97%)
Apr 04, 2023 112.11 112.24 110.46 111.15 384,984 -0.84(-0.75%)
Apr 03, 2023 112.01 112.60 111.71 111.99 1,002,305 +0.13(+0.12%)
Mar 31, 2023 111.15 111.99 110.89 111.86 517,319 +1.14(+1.03%)
Mar 30, 2023 111.18 111.52 110.33 110.72 480,426 +0.31(+0.29%)
Mar 29, 2023 109.87 110.43 109.75 110.41 650,398 +1.56(+1.43%)
Mar 28, 2023 108.24 109.29 108.21 108.85 579,351 +0.48(+0.44%)
Mar 27, 2023 108.78 109.09 107.94 108.38 752,519 +0.93(+0.86%)
Mar 24, 2023 105.04 107.45 104.82 107.45 705,629 +1.80(+1.70%)
Mar 23, 2023 107.15 107.84 105.07 105.65 831,223 -1.04(-0.97%)
Mar 22, 2023 109.29 109.52 106.66 106.69 759,215 -2.72(-2.49%)
Mar 21, 2023 110.05 110.05 108.60 109.41 559,422 +0.93(+0.85%)
Mar 20, 2023 107.27 109.10 107.27 108.49 835,352 +2.07(+1.95%)
Mar 17, 2023 107.76 107.79 105.98 106.42 972,961 -2.07(-1.91%)
Mar 16, 2023 106.89 108.69 105.72 108.49 3,512,493 +1.03(+0.96%)
Mar 15, 2023 106.62 107.71 106.08 107.46 1,001,101 -1.19(-1.10%)
Mar 14, 2023 109.12 109.82 107.53 108.65 544,603 +1.44(+1.34%)
Mar 13, 2023 106.83 109.22 106.10 107.21 1,016,968 -2.06(-1.89%)
Mar 10, 2023 110.70 111.30 108.58 109.27 1,796,214 -1.77(-1.59%)
Mar 09, 2023 113.61 113.72 110.87 111.04 689,117 -2.30(-2.03%)
Mar 08, 2023 113.57 113.83 112.75 113.34 680,364 -0.02(-0.02%)
Mar 07, 2023 115.25 115.35 113.19 113.36 1,074,968 -1.98(-1.71%)
Mar 06, 2023 115.53 116.03 115.07 115.34 568,149 -0.34(-0.29%)
Mar 03, 2023 114.53 115.82 114.10 115.68 677,529 +1.24(+1.08%)
Mar 02, 2023 113.73 114.61 113.12 114.44 665,955 +0.27(+0.24%)
Mar 01, 2023 114.14 114.44 113.50 114.16 1,544,068 -0.36(-0.31%)
Feb 28, 2023 115.30 115.56 114.50 114.52 649,054 -0.89(-0.77%)
Feb 27, 2023 116.04 116.89 115.15 115.41 596,901 -0.18(-0.15%)
Feb 24, 2023 115.22 115.81 114.43 115.59 469,156 -0.27(-0.23%)
Feb 23, 2023 115.88 116.42 114.95 115.86 488,900 +0.33(+0.29%)
Feb 22, 2023 115.70 116.48 115.11 115.53 532,284 -0.32(-0.28%)
Feb 21, 2023 117.19 117.41 115.58 115.85 486,664 -2.22(-1.88%)
Feb 17, 2023 117.28 118.34 116.97 118.07 382,764 +0.30(+0.26%)
Feb 16, 2023 118.00 118.61 117.10 117.77 1,647,913 -0.84(-0.71%)
Feb 15, 2023 117.86 118.65 117.60 118.61 383,626 +0.22(+0.18%)
Feb 14, 2023 119.11 119.35 117.71 118.39 526,617 -0.81(-0.68%)
Feb 13, 2023 118.04 119.21 117.84 119.21 975,262 +1.28(+1.08%)
Feb 10, 2023 116.50 118.06 116.32 117.93 498,846 +1.56(+1.34%)
Feb 09, 2023 118.23 118.36 116.12 116.37 504,662 -1.31(-1.11%)
Feb 08, 2023 118.49 118.61 117.47 117.67 627,278 -1.13(-0.96%)
Feb 07, 2023 118.06 119.17 117.31 118.81 529,805 +0.53(+0.45%)
Feb 06, 2023 118.41 118.44 117.47 118.28 596,741 -0.40(-0.34%)
Feb 03, 2023 119.33 119.35 118.33 118.68 1,070,724 -0.89(-0.74%)
Feb 02, 2023 119.32 120.05 118.64 119.57 759,070 +0.27(+0.23%)
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.