Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

123.07 +0.63 (+0.51%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 78.06 78.10 77.69 77.78 566,524 -1.02(-1.30%)
May 30, 2019 79.02 79.36 78.52 78.80 785,394 -0.05(-0.06%)
May 29, 2019 78.99 79.23 78.48 78.85 425,935 -0.49(-0.62%)
May 28, 2019 80.68 80.69 79.34 79.34 417,014 -1.32(-1.64%)
May 24, 2019 80.88 80.95 80.43 80.66 335,557 +0.12(+0.15%)
May 23, 2019 80.60 80.94 80.06 80.53 719,416 -0.67(-0.83%)
May 22, 2019 81.47 81.57 81.00 81.21 333,849 -0.52(-0.64%)
May 21, 2019 81.41 81.93 81.36 81.73 1,031,180 +0.56(+0.70%)
May 20, 2019 81.30 81.60 80.95 81.17 310,139 -0.39(-0.48%)
May 17, 2019 81.38 82.20 81.26 81.56 267,675 -0.38(-0.47%)
May 16, 2019 81.71 82.31 81.61 81.94 446,333 +0.34(+0.42%)
May 15, 2019 81.18 81.81 80.96 81.60 505,539 +0.12(+0.14%)
May 14, 2019 81.12 81.90 81.03 81.48 419,081 +0.52(+0.65%)
May 13, 2019 81.28 81.36 80.53 80.96 472,916 -1.41(-1.71%)
May 10, 2019 81.52 82.52 80.88 82.37 359,147 +0.67(+0.82%)
May 09, 2019 81.48 81.86 80.85 81.70 531,509 -0.37(-0.46%)
May 08, 2019 82.49 82.55 82.00 82.07 776,668 -0.53(-0.64%)
May 07, 2019 82.99 83.02 82.07 82.60 550,297 -1.28(-1.53%)
May 06, 2019 82.89 83.88 82.77 83.88 386,801 +0.00(+0.00%)
May 03, 2019 83.30 84.02 83.30 83.88 375,516 +0.87(+1.05%)
May 02, 2019 83.03 83.35 82.58 83.01 481,153 -0.07(-0.09%)
May 01, 2019 84.14 84.15 83.09 83.09 527,290 -0.88(-1.05%)
Apr 30, 2019 83.65 84.07 83.30 83.97 348,206 +0.38(+0.46%)
Apr 29, 2019 83.63 83.83 83.48 83.58 472,370 -0.03(-0.04%)
Apr 26, 2019 83.13 83.67 83.07 83.62 341,695 +0.47(+0.56%)
Apr 25, 2019 83.27 83.45 82.80 83.15 540,051 -0.29(-0.35%)
Apr 24, 2019 83.55 83.68 83.17 83.44 325,199 -0.24(-0.29%)
Apr 23, 2019 83.34 83.77 83.09 83.68 715,698 +0.55(+0.66%)
Apr 22, 2019 83.26 83.41 82.99 83.14 368,304 -0.18(-0.22%)
Apr 18, 2019 83.50 83.62 83.22 83.32 300,533 -0.11(-0.13%)
Apr 17, 2019 83.78 83.88 83.39 83.43 417,520 -0.07(-0.09%)
Apr 16, 2019 83.30 83.54 82.89 83.50 554,056 +0.27(+0.33%)
Apr 15, 2019 83.58 83.66 83.09 83.23 775,203 -0.33(-0.40%)
Apr 12, 2019 83.39 83.57 83.11 83.56 703,852 +0.48(+0.58%)
Apr 11, 2019 82.90 83.23 82.79 83.08 478,104 +0.28(+0.34%)
Apr 10, 2019 82.65 82.87 82.55 82.79 748,979 +0.25(+0.30%)
Apr 09, 2019 82.95 82.95 82.38 82.55 688,071 -0.62(-0.75%)
Apr 08, 2019 83.17 83.25 82.99 83.17 516,320 -0.10(-0.12%)
Apr 05, 2019 82.82 83.30 82.67 83.27 803,268 +0.55(+0.66%)
Apr 04, 2019 82.55 82.82 82.40 82.72 563,230 +0.32(+0.38%)
Apr 03, 2019 82.59 82.79 82.25 82.40 569,789 +0.11(+0.13%)
Apr 02, 2019 82.50 82.59 82.21 82.30 607,607 -0.19(-0.23%)
Apr 01, 2019 81.99 82.55 81.92 82.49 1,007,397 +0.91(+1.12%)
Mar 29, 2019 81.61 81.70 81.27 81.57 686,400 +0.30(+0.37%)
Mar 28, 2019 81.35 81.64 80.81 81.27 937,532 +0.02(+0.03%)
Mar 27, 2019 81.52 81.74 80.89 81.25 815,074 -0.31(-0.38%)
Mar 26, 2019 81.12 81.64 81.03 81.56 846,511 +0.91(+1.12%)
Mar 25, 2019 80.50 80.97 80.23 80.65 989,104 -0.01(-0.01%)
Mar 22, 2019 81.63 81.67 80.57 80.66 1,223,076 -1.18(-1.44%)
Mar 21, 2019 80.85 82.05 80.81 81.84 695,673 +0.92(+1.14%)
Mar 20, 2019 81.52 81.61 80.81 80.92 2,100,406 -0.66(-0.81%)
Mar 19, 2019 82.29 82.37 81.28 81.58 2,373,074 -0.77(-0.94%)
Mar 18, 2019 81.76 82.35 81.64 82.35 462,656 +0.68(+0.83%)
Mar 15, 2019 81.45 81.87 81.32 81.68 1,313,826 +0.28(+0.34%)
Mar 14, 2019 81.56 81.67 81.25 81.40 1,284,153 -0.14(-0.17%)
Mar 13, 2019 81.52 81.74 81.35 81.54 643,141 +0.24(+0.29%)
Mar 12, 2019 81.18 81.47 81.14 81.30 847,454 +0.27(+0.34%)
Mar 11, 2019 80.23 81.05 80.23 81.03 551,484 +0.91(+1.14%)
Mar 08, 2019 79.81 80.12 79.55 80.11 683,262 -0.10(-0.12%)
Mar 07, 2019 80.49 80.62 79.99 80.21 771,811 -0.35(-0.43%)
Mar 06, 2019 80.95 80.98 80.43 80.56 532,504 -0.35(-0.43%)
Mar 05, 2019 81.03 81.08 80.78 80.91 550,447 -0.04(-0.05%)
Mar 04, 2019 81.42 81.45 80.17 80.95 719,379 -0.23(-0.28%)
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.