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 (%)
Nov 29, 2019	88.06	88.21	87.71	87.80	263,015	-0.36(-0.41%)
Nov 27, 2019	87.91	88.19	87.77	88.16	469,080	+0.44(+0.50%)
Nov 26, 2019	87.79	87.90	87.57	87.72	1,095,982	-0.08(-0.10%)
Nov 25, 2019	87.71	87.88	87.58	87.81	419,304	+0.36(+0.42%)
Nov 22, 2019	87.32	87.50	87.18	87.44	359,903	+0.30(+0.35%)
Nov 21, 2019	87.20	87.27	86.82	87.14	377,171	-0.04(-0.05%)
Nov 20, 2019	87.26	87.33	86.72	87.18	543,457	-0.07(-0.08%)
Nov 19, 2019	87.88	87.88	87.12	87.25	539,919	-0.64(-0.73%)
Nov 18, 2019	87.99	88.12	87.77	87.89	434,570	-0.09(-0.11%)
Nov 15, 2019	87.95	88.00	87.65	87.99	443,912	+0.36(+0.41%)
Nov 14, 2019	87.58	87.85	87.45	87.63	1,349,848	+0.05(+0.06%)
Nov 13, 2019	87.46	87.75	87.22	87.58	407,117	-0.12(-0.14%)
Nov 12, 2019	87.79	87.93	87.44	87.70	339,378	+0.02(+0.02%)
Nov 11, 2019	87.78	87.81	87.59	87.68	345,172	-0.47(-0.54%)
Nov 08, 2019	87.82	88.15	87.47	88.15	375,027	+0.22(+0.25%)
Nov 07, 2019	88.21	88.40	87.80	87.93	515,500	+0.25(+0.29%)
Nov 06, 2019	87.99	88.03	87.49	87.68	405,613	-0.30(-0.34%)
Nov 05, 2019	87.96	88.33	87.80	87.98	746,057	+0.03(+0.04%)
Nov 04, 2019	87.77	88.05	87.73	87.94	1,097,785	+0.53(+0.61%)

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.