Indicators

Select Dividend Ishares ETF (NQ: DVY )

124.04 +1.14 (+0.93%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.54	78.54	78.54	0	-0.12(-0.15%)
Dec 28, 2017	78.80	78.80	78.39	78.66	513,275	+0.18(+0.23%)
Dec 27, 2017	78.65	78.68	78.42	78.48	625,597	+0.03(+0.04%)
Dec 26, 2017	78.49	78.73	78.40	78.45	396,748	+0.10(+0.12%)
Dec 22, 2017	78.22	78.41	78.10	78.35	612,438	+0.19(+0.24%)
Dec 21, 2017	78.12	78.35	77.87	78.16	653,656	-0.02(-0.02%)
Dec 20, 2017	78.61	78.61	78.10	78.18	825,114	-0.14(-0.17%)
Dec 19, 2017	78.89	79.01	78.26	78.31	668,111	+0.23(+0.29%)
Dec 18, 2017	78.06	78.39	77.98	78.08	1,068,269	+0.32(+0.41%)
Dec 15, 2017	77.21	78.07	77.21	77.76	868,808	+0.58(+0.75%)
Dec 14, 2017	77.80	77.84	77.13	77.18	1,068,790	-0.49(-0.63%)
Dec 13, 2017	77.54	77.88	77.47	77.67	463,346	+0.24(+0.31%)
Dec 12, 2017	77.73	77.86	77.41	77.43	586,338	-0.33(-0.42%)
Dec 11, 2017	77.75	77.78	77.48	77.75	609,883	+0.09(+0.12%)
Dec 08, 2017	77.28	77.66	77.06	77.66	635,475	+0.51(+0.66%)
Dec 07, 2017	76.84	77.16	76.76	77.15	612,396	+0.29(+0.38%)
Dec 06, 2017	76.70	77.00	76.91	76.86	788,070	-0.05(-0.06%)
Dec 05, 2017	77.74	77.76	76.86	76.91	943,326	-0.61(-0.79%)
Dec 04, 2017	77.52	78.04	77.52	77.52	792,119	+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.