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 (%)
May 29, 2020	71.08	71.66	70.25	71.43	881,407	-0.06(-0.08%)
May 28, 2020	72.36	72.44	71.30	71.49	913,742	-0.23(-0.33%)
May 27, 2020	71.41	71.88	70.63	71.73	840,025	+1.70(+2.43%)
May 26, 2020	69.74	70.71	69.74	70.02	978,892	+1.98(+2.91%)
May 22, 2020	67.89	68.08	67.38	68.04	719,848	+0.07(+0.10%)
May 21, 2020	68.14	68.66	67.71	67.97	721,896	-0.30(-0.44%)
May 20, 2020	67.83	68.68	67.81	68.27	685,648	+1.23(+1.83%)
May 19, 2020	68.19	68.19	67.04	67.05	1,037,935	-1.24(-1.81%)
May 18, 2020	67.01	68.72	67.01	68.28	1,638,255	+3.32(+5.12%)
May 15, 2020	64.75	65.33	64.22	64.96	909,142	-0.47(-0.71%)
May 14, 2020	63.83	65.45	62.65	65.43	1,394,636	+0.80(+1.25%)
May 13, 2020	66.14	66.19	64.12	64.62	1,852,804	-1.80(-2.71%)
May 12, 2020	68.04	68.37	66.42	66.42	818,024	-1.39(-2.05%)
May 11, 2020	68.00	68.34	67.09	67.82	1,033,318	-0.86(-1.25%)
May 08, 2020	67.38	68.87	67.38	68.67	860,952	+2.22(+3.35%)
May 07, 2020	66.76	67.56	66.34	66.45	1,214,862	+0.55(+0.84%)
May 06, 2020	67.74	67.93	65.89	65.89	1,079,493	-1.55(-2.30%)
May 05, 2020	68.09	68.66	67.43	67.44	799,235	-0.01(-0.01%)
May 04, 2020	66.85	67.52	66.30	67.45	1,378,582	+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.