Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

120.02 +0.56 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 79.80 79.80 79.14 79.61 1,165,693 +0.03(+0.04%)
Jan 30, 2018 79.64 79.92 79.45 79.58 955,340 -0.63(-0.79%)
Jan 29, 2018 80.68 80.77 80.19 80.21 1,007,368 -0.71(-0.88%)
Jan 26, 2018 80.19 80.92 80.19 80.92 607,978 +0.75(+0.94%)
Jan 25, 2018 80.01 80.19 79.67 80.17 679,514 +0.25(+0.32%)
Jan 24, 2018 80.23 80.26 79.67 79.92 786,267 -0.14(-0.18%)
Jan 23, 2018 79.93 80.24 79.81 80.06 898,119 +0.17(+0.21%)
Jan 22, 2018 79.53 79.89 79.50 79.89 1,163,502 +0.37(+0.47%)
Jan 19, 2018 79.18 79.52 79.07 79.52 671,109 +0.58(+0.73%)
Jan 18, 2018 79.16 79.35 78.78 78.95 1,304,447 -0.38(-0.48%)
Jan 17, 2018 78.87 79.52 78.86 79.32 836,211 +0.58(+0.73%)
Jan 16, 2018 79.70 79.74 78.54 78.75 1,140,684 -0.63(-0.80%)
Jan 12, 2018 79.38 79.38 79.38 0 +0.31(+0.39%)
Jan 11, 2018 78.34 79.08 78.34 79.07 2,246,743 +0.74(+0.95%)
Jan 10, 2018 78.52 78.33 1,034,376 -0.13(-0.16%)
Jan 09, 2018 78.82 78.94 78.43 78.45 1,260,671 -0.26(-0.33%)
Jan 08, 2018 78.37 78.77 78.37 78.72 1,458,233 +0.47(+0.60%)
Jan 05, 2018 78.20 78.34 77.97 78.25 854,427 +0.17(+0.21%)
Jan 04, 2018 78.17 78.29 78.04 78.08 961,630 -0.06(-0.08%)
Jan 03, 2018 77.92 78.30 77.92 78.15 690,801 +0.10(+0.13%)
Jan 02, 2018 78.15 78.28 77.86 78.04 1,336,402 +0.09(+0.12%)
Dec 29, 2017 77.95 77.95 77.95 0 -0.12(-0.15%)
Dec 28, 2017 78.20 78.20 77.80 78.07 517,188 +0.18(+0.23%)
Dec 27, 2017 78.06 78.08 77.82 77.89 630,366 +0.03(+0.04%)
Dec 26, 2017 77.89 78.13 77.81 77.85 399,772 +0.09(+0.12%)
Dec 22, 2017 77.62 77.82 77.51 77.76 617,106 +0.19(+0.24%)
Dec 21, 2017 77.53 77.76 77.28 77.57 658,638 -0.02(-0.02%)
Dec 20, 2017 78.02 78.02 77.51 77.58 831,403 -0.13(-0.17%)
Dec 19, 2017 78.30 78.41 77.67 77.72 673,203 +0.23(+0.29%)
Dec 18, 2017 77.47 77.80 77.39 77.49 1,076,411 +0.32(+0.41%)
Dec 15, 2017 76.63 77.48 76.63 77.17 875,430 +0.58(+0.75%)
Dec 14, 2017 77.21 77.25 76.54 76.60 1,076,937 -0.48(-0.63%)
Dec 13, 2017 76.96 77.29 76.89 77.08 466,878 +0.24(+0.31%)
Dec 12, 2017 77.14 77.27 76.82 76.84 590,807 -0.33(-0.42%)
Dec 11, 2017 77.17 77.19 76.89 77.17 614,532 +0.09(+0.12%)
Dec 08, 2017 76.70 77.07 76.47 77.07 640,319 +0.51(+0.66%)
Dec 07, 2017 76.26 76.58 76.18 76.57 617,064 +0.29(+0.38%)
Dec 06, 2017 76.12 76.42 76.33 76.28 794,077 -0.05(-0.06%)
Dec 05, 2017 77.15 77.17 76.28 76.33 950,516 -0.61(-0.79%)
Dec 04, 2017 76.93 77.45 76.93 76.93 798,157 +0.40(+0.52%)
Dec 01, 2017 76.87 76.91 76.01 76.54 945,517 -0.19(-0.24%)
Nov 30, 2017 76.25 77.00 76.25 76.72 1,090,473 +0.58(+0.76%)
Nov 29, 2017 75.49 76.16 75.47 76.15 767,437 +0.66(+0.88%)
Nov 28, 2017 74.78 75.49 74.71 75.49 1,079,230 +0.92(+1.23%)
Nov 27, 2017 74.50 74.67 74.42 74.57 520,262 +0.19(+0.26%)
Nov 24, 2017 74.49 74.65 74.36 74.37 347,268 -0.03(-0.04%)
Nov 22, 2017 74.50 74.54 74.34 74.40 739,888 -0.01(-0.01%)
Nov 21, 2017 74.47 74.53 74.39 74.41 592,848 +0.20(+0.27%)
Nov 20, 2017 74.07 74.30 74.01 74.21 421,615 +0.09(+0.13%)
Nov 17, 2017 74.08 74.21 74.05 74.12 373,864 +0.01(+0.01%)
Nov 16, 2017 73.81 74.26 73.78 74.11 770,348 +0.37(+0.51%)
Nov 15, 2017 73.97 74.07 73.71 73.73 666,197 -0.62(-0.84%)
Nov 14, 2017 73.92 74.36 73.87 74.36 1,121,016 +0.26(+0.35%)
Nov 13, 2017 73.59 74.15 73.59 74.10 423,957 +0.25(+0.34%)
Nov 10, 2017 73.62 73.94 73.62 73.85 340,719 -0.01(-0.01%)
Nov 09, 2017 73.59 73.88 73.50 73.86 598,033 -0.07(-0.09%)
Nov 08, 2017 73.63 74.01 73.59 73.93 381,344 +0.16(+0.22%)
Nov 07, 2017 73.81 73.91 73.62 73.77 553,624 +0.02(+0.03%)
Nov 06, 2017 73.59 73.87 73.58 73.74 403,276 -0.02(-0.03%)
Nov 03, 2017 73.77 73.92 73.63 73.77 395,261 -0.05(-0.06%)
Nov 02, 2017 73.66 73.89 73.39 73.81 521,938 +0.19(+0.26%)
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.