Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

120.38 +0.36 (+0.30%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 111.14 111.98 110.89 111.85 517,361 +1.14(+1.03%)
Mar 30, 2023 111.17 111.51 110.32 110.71 480,465 +0.31(+0.29%)
Mar 29, 2023 109.86 110.42 109.74 110.40 650,451 +1.56(+1.43%)
Mar 28, 2023 108.23 109.28 108.20 108.84 579,398 +0.48(+0.44%)
Mar 27, 2023 108.77 109.08 107.94 108.37 752,581 +0.93(+0.86%)
Mar 24, 2023 105.03 107.44 104.81 107.44 705,687 +1.79(+1.70%)
Mar 23, 2023 107.14 107.83 105.06 105.65 831,291 -1.03(-0.97%)
Mar 22, 2023 109.28 109.51 106.65 106.68 759,278 -2.72(-2.49%)
Mar 21, 2023 110.04 110.04 108.59 109.41 559,468 +0.93(+0.85%)
Mar 20, 2023 107.26 109.09 107.26 108.48 835,420 +2.07(+1.95%)
Mar 17, 2023 107.75 107.78 105.97 106.41 973,041 -2.07(-1.91%)
Mar 16, 2023 106.88 108.69 105.72 108.48 3,512,781 +1.03(+0.96%)
Mar 15, 2023 106.61 107.70 106.07 107.45 1,001,183 -1.19(-1.10%)
Mar 14, 2023 109.11 109.81 107.52 108.64 544,648 +1.44(+1.34%)
Mar 13, 2023 106.82 109.22 106.09 107.20 1,017,051 -2.06(-1.89%)
Mar 10, 2023 110.69 111.29 108.57 109.26 1,796,361 -1.77(-1.59%)
Mar 09, 2023 113.61 113.71 110.86 111.03 689,173 -2.30(-2.03%)
Mar 08, 2023 113.56 113.82 112.74 113.33 680,420 -0.02(-0.02%)
Mar 07, 2023 115.24 115.34 113.18 113.35 1,075,056 -1.98(-1.71%)
Mar 06, 2023 115.52 116.02 115.06 115.33 568,195 -0.34(-0.29%)
Mar 03, 2023 114.52 115.81 114.09 115.67 677,585 +1.24(+1.08%)
Mar 02, 2023 113.72 114.60 113.11 114.43 666,010 +0.28(+0.24%)
Mar 01, 2023 114.14 114.43 113.49 114.15 1,544,194 -0.36(-0.31%)
Feb 28, 2023 115.29 115.56 114.49 114.51 649,107 -0.89(-0.77%)
Feb 27, 2023 116.03 116.88 115.14 115.40 596,950 -0.18(-0.16%)
Feb 24, 2023 115.21 115.80 114.42 115.58 469,195 -0.27(-0.23%)
Feb 23, 2023 115.87 116.42 114.94 115.85 488,940 +0.33(+0.29%)
Feb 22, 2023 115.69 116.47 115.10 115.52 532,328 -0.32(-0.28%)
Feb 21, 2023 117.18 117.40 115.57 115.84 486,704 -2.22(-1.88%)
Feb 17, 2023 117.27 118.33 116.96 118.06 382,796 +0.30(+0.26%)
Feb 16, 2023 118.00 118.60 117.09 117.76 1,648,048 -0.84(-0.71%)
Feb 15, 2023 117.85 118.64 117.59 118.60 383,657 +0.22(+0.18%)
Feb 14, 2023 119.10 119.34 117.70 118.38 526,661 -0.81(-0.68%)
Feb 13, 2023 118.03 119.20 117.83 119.20 975,342 +1.28(+1.08%)
Feb 10, 2023 116.49 118.05 116.31 117.92 498,887 +1.56(+1.34%)
Feb 09, 2023 118.22 118.36 116.11 116.36 504,703 -1.31(-1.11%)
Feb 08, 2023 118.48 118.60 117.46 117.66 627,329 -1.14(-0.96%)
Feb 07, 2023 118.05 119.16 117.31 118.80 529,849 +0.53(+0.45%)
Feb 06, 2023 118.40 118.43 117.46 118.27 596,790 -0.40(-0.33%)
Feb 03, 2023 119.32 119.34 118.32 118.67 1,070,812 -0.89(-0.74%)
Feb 02, 2023 119.31 120.04 118.63 119.56 759,132 +0.27(+0.23%)
Feb 01, 2023 118.27 120.03 117.55 119.28 704,481 +0.41(+0.34%)
Jan 31, 2023 117.52 118.90 116.94 118.88 499,934 +1.52(+1.30%)
Jan 30, 2023 117.34 118.30 117.29 117.35 921,948 -0.57(-0.48%)
Jan 27, 2023 118.08 118.38 117.49 117.92 709,485 -0.31(-0.26%)
Jan 26, 2023 117.59 118.25 116.96 118.23 1,070,807 +1.01(+0.86%)
Jan 25, 2023 116.53 117.25 116.01 117.22 496,638 +0.26(+0.23%)
Jan 24, 2023 116.59 117.24 115.84 116.95 628,857 +0.12(+0.11%)
Jan 23, 2023 116.34 117.65 116.13 116.83 960,702 +0.66(+0.57%)
Jan 20, 2023 114.75 116.24 114.14 116.17 1,025,474 +1.43(+1.24%)
Jan 19, 2023 114.74 115.12 114.15 114.74 777,215 -0.51(-0.44%)
Jan 18, 2023 117.64 117.70 115.17 115.25 781,132 -2.31(-1.96%)
Jan 17, 2023 118.36 118.55 117.45 117.56 1,489,937 -0.85(-0.72%)
Jan 13, 2023 117.81 118.54 117.18 118.41 552,643 +0.07(+0.06%)
Jan 12, 2023 118.66 118.98 118.00 118.34 780,392 +0.06(+0.05%)
Jan 11, 2023 117.96 118.29 117.55 118.29 567,377 +0.84(+0.72%)
Jan 10, 2023 116.99 117.51 116.24 117.45 480,900 +0.66(+0.57%)
Jan 09, 2023 117.64 118.01 116.75 116.78 923,857 -0.48(-0.41%)
Jan 06, 2023 115.56 117.52 115.56 117.27 694,568 +2.72(+2.38%)
Jan 05, 2023 114.95 114.95 113.94 114.54 525,426 -0.73(-0.63%)
Jan 04, 2023 114.63 115.91 114.47 115.27 569,860 +1.24(+1.09%)
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.