Indicators

Select Dividend Ishares ETF (NQ: DVY )

125.49 +0.21 (+0.17%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	84.21	84.29	82.73	82.98	794,846	-1.59(-1.88%)
Nov 27, 2020	85.27	85.27	84.38	84.57	276,142	-0.63(-0.74%)
Nov 25, 2020	85.61	85.61	84.79	85.20	468,683	-0.88(-1.02%)
Nov 24, 2020	84.56	86.11	84.52	86.07	687,813	+2.75(+3.30%)
Nov 23, 2020	82.42	83.56	82.16	83.32	675,409	+1.75(+2.15%)
Nov 20, 2020	81.96	82.10	81.36	81.57	521,513	-0.45(-0.55%)
Nov 19, 2020	81.72	82.09	81.09	82.02	688,604	+0.01(+0.01%)
Nov 18, 2020	83.49	83.92	81.97	82.01	1,545,088	-1.26(-1.51%)
Nov 17, 2020	82.60	83.51	82.04	83.27	1,532,141	-0.16(-0.19%)
Nov 16, 2020	83.00	83.44	82.32	83.43	1,018,759	+2.26(+2.79%)
Nov 13, 2020	79.75	81.39	79.75	81.17	766,320	+1.77(+2.23%)
Nov 12, 2020	80.22	80.33	78.53	79.40	2,737,107	-1.83(-2.25%)
Nov 11, 2020	82.20	82.20	80.79	81.23	1,984,463	-0.69(-0.84%)
Nov 10, 2020	80.79	82.02	80.52	81.92	947,612	+1.49(+1.86%)
Nov 09, 2020	79.80	82.08	79.40	80.42	1,781,930	+4.91(+6.51%)
Nov 06, 2020	76.68	76.88	75.24	75.51	527,057	-1.01(-1.32%)
Nov 05, 2020	75.32	77.14	75.16	76.52	966,162	+1.71(+2.29%)
Nov 04, 2020	76.09	76.46	74.47	74.80	1,283,704	-1.71(-2.23%)
Nov 03, 2020	76.06	77.01	76.06	76.51	1,230,061	+1.32(+1.75%)

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.