Indicators

Select Dividend Ishares ETF (NQ: DVY )

124.24 +0.20 (+0.16%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	80.82	80.95	80.50	80.83	337,148	-0.12(-0.14%)
Feb 27, 2019	80.67	81.09	80.60	80.95	533,084	+0.15(+0.18%)
Feb 26, 2019	80.90	81.10	80.72	80.80	529,259	-0.16(-0.20%)
Feb 25, 2019	81.36	81.49	80.87	80.96	494,871	-0.21(-0.25%)
Feb 22, 2019	80.80	81.21	80.67	81.17	361,848	+0.47(+0.58%)
Feb 21, 2019	80.67	80.90	80.38	80.70	620,344	-0.14(-0.17%)
Feb 20, 2019	80.28	81.01	80.28	80.84	640,502	+0.50(+0.63%)
Feb 19, 2019	79.86	80.49	79.68	80.34	1,117,297	+0.42(+0.53%)
Feb 15, 2019	79.79	79.96	79.65	79.92	635,056	+0.54(+0.68%)
Feb 14, 2019	79.32	79.74	79.00	79.37	1,376,318	-0.37(-0.46%)
Feb 13, 2019	79.65	79.82	79.41	79.74	468,053	+0.25(+0.31%)
Feb 12, 2019	79.26	79.65	79.18	79.50	759,170	+0.73(+0.93%)
Feb 11, 2019	78.84	78.89	78.49	78.76	811,103	-0.01(-0.01%)
Feb 08, 2019	78.31	78.78	78.14	78.77	755,875	+0.15(+0.19%)
Feb 07, 2019	78.45	78.69	78.02	78.62	657,025	-0.14(-0.18%)
Feb 06, 2019	78.76	78.92	78.64	78.76	930,452	-0.13(-0.17%)
Feb 05, 2019	78.64	79.04	78.61	78.90	709,620	+0.17(+0.22%)
Feb 04, 2019	78.45	78.74	77.96	78.72	1,333,376	+0.16(+0.20%)

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.