Indicators

Select Dividend Ishares ETF (NQ: DVY )

124.37 +0.13 (+0.10%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	71.08	71.66	70.25	71.44	881,334	-0.06(-0.08%)
May 28, 2020	72.36	72.45	71.31	71.50	913,668	-0.23(-0.33%)
May 27, 2020	71.42	71.89	70.63	71.73	839,957	+1.70(+2.43%)
May 26, 2020	69.75	70.71	69.75	70.03	978,812	+1.98(+2.91%)
May 22, 2020	67.90	68.08	67.39	68.05	719,789	+0.07(+0.10%)
May 21, 2020	68.14	68.67	67.72	67.98	721,837	-0.30(-0.44%)
May 20, 2020	67.84	68.69	67.81	68.28	685,592	+1.23(+1.83%)
May 19, 2020	68.19	68.19	67.04	67.05	1,037,850	-1.24(-1.81%)
May 18, 2020	67.02	68.73	67.02	68.29	1,638,121	+3.32(+5.12%)
May 15, 2020	64.76	65.34	64.23	64.97	909,067	-0.47(-0.71%)
May 14, 2020	63.84	65.46	62.65	65.43	1,394,521	+0.80(+1.25%)
May 13, 2020	66.14	66.19	64.13	64.63	1,852,653	-1.80(-2.71%)
May 12, 2020	68.05	68.37	66.43	66.43	817,957	-1.39(-2.05%)
May 11, 2020	68.00	68.35	67.09	67.82	1,033,233	-0.86(-1.25%)
May 08, 2020	67.39	68.88	67.39	68.68	860,881	+2.22(+3.35%)
May 07, 2020	66.77	67.56	66.34	66.45	1,214,762	+0.55(+0.84%)
May 06, 2020	67.74	67.93	65.90	65.90	1,079,404	-1.55(-2.30%)
May 05, 2020	68.10	68.67	67.43	67.45	799,169	-0.01(-0.01%)
May 04, 2020	66.85	67.53	66.31	67.46	1,378,469	+0.03(+0.04%)

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.