Indicators

Select Dividend Ishares ETF (NQ: DVY )

125.59 -0.16 (-0.12%)

Streaming Delayed Price Updated: 12:54 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.55	78.55	78.55	0	-0.12(-0.15%)
Dec 28, 2017	78.80	78.80	78.40	78.67	513,233	+0.18(+0.23%)
Dec 27, 2017	78.66	78.68	78.42	78.49	625,546	+0.03(+0.04%)
Dec 26, 2017	78.49	78.73	78.41	78.45	396,716	+0.10(+0.12%)
Dec 22, 2017	78.22	78.42	78.11	78.36	612,387	+0.19(+0.24%)
Dec 21, 2017	78.13	78.36	77.87	78.17	653,602	-0.02(-0.02%)
Dec 20, 2017	78.62	78.62	78.11	78.18	825,047	-0.14(-0.17%)
Dec 19, 2017	78.90	79.02	78.27	78.32	668,056	+0.23(+0.29%)
Dec 18, 2017	78.07	78.40	77.98	78.09	1,068,181	+0.32(+0.41%)
Dec 15, 2017	77.22	78.07	77.22	77.77	868,737	+0.58(+0.75%)
Dec 14, 2017	77.81	77.85	77.13	77.19	1,068,703	-0.49(-0.63%)
Dec 13, 2017	77.55	77.89	77.48	77.67	463,308	+0.24(+0.31%)
Dec 12, 2017	77.74	77.86	77.42	77.43	586,290	-0.33(-0.42%)
Dec 11, 2017	77.76	77.78	77.49	77.76	609,834	+0.09(+0.12%)
Dec 08, 2017	77.29	77.67	77.06	77.67	635,423	+0.51(+0.66%)
Dec 07, 2017	76.84	77.17	76.77	77.16	612,346	+0.29(+0.38%)
Dec 06, 2017	76.71	77.01	76.91	76.87	788,006	-0.05(-0.06%)
Dec 05, 2017	77.75	77.77	76.87	76.91	943,248	-0.61(-0.79%)
Dec 04, 2017	77.53	78.05	77.53	77.53	792,054	+0.40(+0.52%)

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.