Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		76.43	76.43	76.43	0	+0.79(+1.04%)
Mar 28, 2018	75.76	76.07	75.45	75.64	1,252,653	+0.00(+0.00%)
Mar 27, 2018	75.83	76.47	75.30	75.64	1,013,905	-0.07(-0.10%)
Mar 26, 2018	75.04	75.80	74.74	75.71	1,222,655	+1.40(+1.88%)
Mar 23, 2018	75.57	76.00	74.21	74.31	1,377,744	-1.24(-1.64%)
Mar 22, 2018	76.28	76.80	75.51	75.55	1,359,065	-1.31(-1.70%)
Mar 21, 2018	76.64	77.55	76.61	76.86	1,137,361	+0.02(+0.02%)
Mar 20, 2018	77.04	77.35	76.71	76.84	485,726	-0.10(-0.12%)
Mar 19, 2018	77.61	77.70	76.54	76.94	932,291	-0.79(-1.02%)
Mar 16, 2018	77.17	77.93	77.17	77.73	578,666	+0.50(+0.65%)
Mar 15, 2018	77.44	77.50	77.10	77.23	2,510,043	-0.02(-0.02%)
Mar 14, 2018	77.75	78.01	77.12	77.24	1,181,667	-0.35(-0.45%)
Mar 13, 2018	78.04	78.36	77.44	77.59	1,021,773	-0.26(-0.34%)
Mar 12, 2018	78.06	78.12	77.66	77.86	1,251,118	-0.11(-0.14%)
Mar 09, 2018	77.46	77.99	77.27	77.97	959,787	+0.88(+1.15%)
Mar 08, 2018	77.14	77.25	76.73	77.08	675,121	+0.04(+0.05%)
Mar 07, 2018		77.18	76.49	77.04	837,545	-0.32(-0.41%)
Mar 06, 2018	77.52	77.55	76.88	77.36	1,275,167	-0.06(-0.08%)
Mar 05, 2018	76.03	77.60	76.02	77.43	870,883	+0.93(+1.22%)
Mar 02, 2018	75.62	76.62	75.54	76.49	1,075,597	+0.41(+0.53%)
Mar 01, 2018	76.63	77.32	75.65	76.09	1,326,325	-0.73(-0.94%)
Feb 28, 2018	77.81	78.09	76.77	76.81	1,270,471	-0.81(-1.05%)
Feb 27, 2018	78.72	79.11	77.62	77.62	951,628	-1.03(-1.31%)
Feb 26, 2018	78.54	78.72	78.09	78.65	991,562	+0.37(+0.47%)
Feb 23, 2018	77.19	78.30	77.19	78.29	727,831	+1.35(+1.76%)
Feb 22, 2018	76.85	77.58	76.74	76.93	797,674	+0.25(+0.33%)
Feb 21, 2018	77.17	78.06	76.68	76.68	881,942	-0.60(-0.77%)
Feb 20, 2018	77.74	77.88	77.04	77.27	979,099	-0.82(-1.05%)
Feb 16, 2018		78.10	78.10	78.10	0	+0.11(+0.14%)
Feb 15, 2018		78.04	77.13	77.98	1,139,061	+0.97(+1.26%)
Feb 14, 2018	75.74	77.24	75.74	77.01	1,217,404	+0.73(+0.95%)
Feb 13, 2018		76.47		76.29	825,221	+0.29(+0.38%)
Feb 12, 2018	75.70	76.44	75.17	76.00	1,186,994	+0.88(+1.18%)
Feb 09, 2018	74.58	75.66	73.06	75.11	1,814,543	+1.06(+1.43%)
Feb 08, 2018	76.19	76.25	74.01	74.05	1,512,703	-2.15(-2.82%)
Feb 07, 2018	76.27	77.39	76.02	76.21	1,431,085	-0.08(-0.10%)
Feb 06, 2018	74.37	76.53	73.93	76.29	3,063,998	-0.22(-0.28%)
Feb 05, 2018	77.86	78.57	75.53	76.50	2,878,502	-2.00(-2.55%)
Feb 02, 2018	79.39	79.59	78.47	78.50	1,165,057	-1.38(-1.73%)
Feb 01, 2018	80.38	80.38	79.55	79.88	1,080,396	-0.34(-0.43%)
Jan 31, 2018	80.41	80.41	79.74	80.22	1,156,780	+0.03(+0.04%)
Jan 30, 2018	80.25	80.53	80.06	80.19	948,036	-0.64(-0.79%)
Jan 29, 2018	81.30	81.39	80.80	80.83	999,665	-0.72(-0.88%)
Jan 26, 2018	80.81	81.55	80.81	81.55	603,329	+0.76(+0.94%)
Jan 25, 2018	80.63	80.80	80.29	80.79	674,318	+0.25(+0.32%)
Jan 24, 2018	80.85	80.88	80.28	80.53	780,256	-0.14(-0.18%)
Jan 23, 2018	80.54	80.86	80.42	80.68	891,252	+0.17(+0.21%)
Jan 22, 2018	80.14	80.51	80.11	80.51	1,154,606	+0.37(+0.47%)
Jan 19, 2018	79.79	80.14	79.68	80.14	665,978	+0.58(+0.73%)
Jan 18, 2018	79.77	79.96	79.39	79.55	1,294,473	-0.38(-0.48%)
Jan 17, 2018	79.47	80.14	79.47	79.94	829,817	+0.58(+0.73%)
Jan 16, 2018	80.31	80.36	79.15	79.35	1,131,963	-0.64(-0.80%)
Jan 12, 2018		79.99	79.99	79.99	0	+0.31(+0.39%)
Jan 11, 2018	78.94	79.69	78.94	79.68	2,229,564	+0.75(+0.95%)
Jan 10, 2018		79.12		78.93	1,026,467	-0.13(-0.16%)
Jan 09, 2018	79.43	79.55	79.04	79.06	1,251,032	-0.26(-0.33%)
Jan 08, 2018	78.97	79.38	78.97	79.32	1,447,083	+0.47(+0.60%)
Jan 05, 2018	78.80	78.95	78.57	78.85	847,894	+0.17(+0.21%)
Jan 04, 2018	78.77	78.89	78.64	78.68	954,277	-0.06(-0.08%)
Jan 03, 2018	78.52	78.91	78.52	78.75	685,519	+0.10(+0.13%)
Jan 02, 2018	78.75	78.88	78.46	78.64	1,326,184	+0.10(+0.12%)
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%)
Dec 01, 2017	77.46	77.50	76.59	77.13	938,288	-0.19(-0.24%)
Nov 30, 2017	76.84	77.60	76.84	77.31	1,082,136	+0.58(+0.76%)
Nov 29, 2017	76.08	76.75	76.05	76.73	761,570	+0.67(+0.88%)
Nov 28, 2017	75.35	76.08	75.28	76.07	1,070,978	+0.93(+1.23%)
Nov 27, 2017	75.08	75.24	74.99	75.14	516,284	+0.20(+0.26%)
Nov 24, 2017	75.06	75.23	74.94	74.95	344,613	-0.03(-0.04%)
Nov 22, 2017	75.08	75.11	74.91	74.98	734,231	-0.01(-0.01%)
Nov 21, 2017	75.05	75.10	74.96	74.98	588,315	+0.20(+0.27%)
Nov 20, 2017	74.64	74.88	74.58	74.78	418,392	+0.09(+0.13%)
Nov 17, 2017	74.66	74.78	74.62	74.69	371,006	+0.01(+0.01%)
Nov 16, 2017	74.38	74.83	74.35	74.68	764,458	+0.38(+0.51%)
Nov 15, 2017	74.54	74.64	74.27	74.30	661,104	-0.63(-0.84%)
Nov 14, 2017	74.49	74.93	74.44	74.93	1,112,444	+0.26(+0.35%)
Nov 13, 2017	74.15	74.72	74.15	74.67	420,715	+0.25(+0.34%)
Nov 10, 2017	74.19	74.51	74.19	74.42	338,114	-0.01(-0.01%)
Nov 09, 2017	74.15	74.45	74.07	74.43	593,460	-0.07(-0.09%)
Nov 08, 2017	74.19	74.58	74.16	74.50	378,429	+0.16(+0.22%)
Nov 07, 2017	74.38	74.48	74.19	74.33	549,391	+0.02(+0.03%)
Nov 06, 2017	74.15	74.44	74.15	74.31	400,192	-0.02(-0.03%)
Nov 03, 2017	74.34	74.49	74.20	74.33	392,239	-0.05(-0.06%)
Nov 02, 2017	74.23	74.46	73.96	74.38	517,947	+0.20(+0.26%)
Nov 01, 2017	74.51	74.68	74.13	74.19	573,718	-0.12(-0.16%)
Oct 31, 2017	74.43	74.45	74.11	74.30	541,590	+0.11(+0.15%)
Oct 30, 2017	74.48	74.49	74.14	74.19	502,399	-0.34(-0.46%)
Oct 27, 2017	74.52	74.54	73.99	74.54	569,282	-0.03(-0.04%)
Oct 26, 2017	74.40	74.78	74.40	74.57	767,622	+0.16(+0.22%)
Oct 25, 2017	74.66	74.74	73.97	74.40	897,908	-0.42(-0.57%)
Oct 24, 2017	74.84	75.06	74.72	74.83	921,251	-0.01(-0.01%)
Oct 23, 2017	75.00	75.17	74.80	74.84	668,128	-0.11(-0.15%)
Oct 20, 2017	74.58	74.95	74.52	74.95	524,768	+0.42(+0.57%)
Oct 19, 2017	74.30	74.52	74.13	74.52	505,274	+0.10(+0.14%)
Oct 18, 2017	74.44	74.77	74.30	74.42	453,614	-0.02(-0.03%)
Oct 17, 2017	74.50	74.51	74.26	74.44	753,429	-0.06(-0.08%)
Oct 16, 2017	74.40	74.57	74.29	74.51	1,053,579	-0.01(-0.01%)
Oct 13, 2017	74.75	74.84	74.48	74.51	438,467	-0.05(-0.06%)
Oct 12, 2017	74.23	74.60	74.21	74.56	1,717,266	+0.22(+0.30%)
Oct 11, 2017	74.15	74.44	74.15	74.34	411,693	+0.07(+0.10%)
Oct 10, 2017	73.71	74.27	73.71	74.27	613,160	+0.46(+0.63%)
Oct 09, 2017	73.76	73.95	73.71	73.81	449,334	+0.06(+0.09%)
Oct 06, 2017	73.75	73.86	73.63	73.75	465,034	-0.29(-0.39%)
Oct 05, 2017	73.99	74.14	73.79	74.04	637,541	+0.09(+0.13%)
Oct 04, 2017	73.78	73.95	73.59	73.94	446,798	+0.19(+0.26%)
Oct 03, 2017	73.71	73.76	73.38	73.75	586,226	+0.05(+0.06%)
Oct 02, 2017	73.52	73.71	73.24	73.71	891,508	+0.27(+0.36%)
Sep 29, 2017	73.52	73.57	73.37	73.44	506,060	-0.11(-0.15%)
Sep 28, 2017	72.95	73.56	72.95	73.55	559,562	+0.27(+0.36%)
Sep 27, 2017	73.26	73.48	72.97	73.28	478,843	-0.03(-0.04%)
Sep 26, 2017	73.49	73.50	73.31	73.31	521,988	+0.48(+0.66%)
Sep 25, 2017	72.35	72.84	72.34	72.83	631,558	+0.50(+0.69%)
Sep 22, 2017	72.40	72.44	72.28	72.33	628,228	-0.02(-0.02%)
Sep 21, 2017	72.35	72.58	72.33	72.35	479,152	-0.19(-0.26%)
Sep 20, 2017	72.52	72.67	72.32	72.53	423,416	+0.05(+0.07%)
Sep 19, 2017	72.58	72.58	72.44	72.48	476,043	+0.01(+0.01%)
Sep 18, 2017	72.57	72.70	72.28	72.47	591,582	+0.06(+0.09%)
Sep 15, 2017	72.14	72.51	72.14	72.41	612,256	+0.15(+0.20%)
Sep 14, 2017	71.88	72.26	71.88	72.26	1,055,122	+0.22(+0.31%)
Sep 13, 2017	71.91	72.16	71.91	72.04	724,831	-0.05(-0.06%)
Sep 12, 2017	72.22	72.28	71.89	72.08	792,526	+0.02(+0.03%)
Sep 11, 2017	71.51	72.11	71.51	72.06	689,788	+0.63(+0.89%)
Sep 08, 2017	71.14	71.50	70.99	71.43	454,623	+0.25(+0.36%)
Sep 07, 2017	71.19	71.26	70.93	71.17	428,173	-0.05(-0.07%)
Sep 06, 2017	71.17	71.36	71.17	71.22	475,526	+0.15(+0.21%)
Sep 05, 2017	71.24	71.36	70.80	71.07	1,053,819	-0.29(-0.41%)
Sep 01, 2017	71.17	71.49	71.10	71.36	449,784	+0.29(+0.41%)
Aug 31, 2017	71.08	71.28	71.07	71.07	452,754	+0.03(+0.04%)
Aug 30, 2017	70.93	71.13	70.77	71.04	445,034	+0.08(+0.12%)
Aug 29, 2017	70.69	71.00	70.69	70.96	530,994	-0.12(-0.17%)
Aug 28, 2017	71.04	71.23	70.82	71.08	368,110	+0.12(+0.16%)
Aug 25, 2017	70.77	71.18	70.77	70.96	468,317	+0.36(+0.51%)
Aug 24, 2017	70.76	70.89	70.60	70.60	361,139	-0.12(-0.16%)
Aug 23, 2017	70.52	70.80	70.48	70.72	444,371	-0.03(-0.04%)
Aug 22, 2017	70.26	70.82	70.25	70.75	815,892	+0.52(+0.75%)
Aug 21, 2017	70.01	70.29	69.94	70.22	698,863	+0.05(+0.08%)
Aug 18, 2017	69.94	70.47	69.85	70.17	859,472	-0.01(-0.01%)
Aug 17, 2017	70.80	71.04	70.15	70.18	710,214	-0.86(-1.22%)
Aug 16, 2017	70.99	71.21	70.99	71.04	413,204	+0.09(+0.13%)
Aug 15, 2017	71.09	71.09	70.89	70.95	651,002	-0.12(-0.17%)
Aug 14, 2017	70.91	71.23	70.73	71.07	853,118	+0.48(+0.68%)
Aug 11, 2017	70.65	70.81	70.46	70.59	683,149	-0.20(-0.28%)
Aug 10, 2017	71.10	71.23	70.75	70.79	979,584	-0.66(-0.93%)
Aug 09, 2017	71.50	71.62	71.31	71.46	572,142	-0.19(-0.27%)
Aug 08, 2017	71.44	71.92	71.40	71.65	610,208	-0.04(-0.05%)
Aug 07, 2017	71.60	71.76	71.56	71.69	441,982	+0.04(+0.05%)
Aug 04, 2017	71.58	71.70	71.49	71.65	487,023	+0.16(+0.23%)
Aug 03, 2017	71.60	71.60	71.43	71.49	716,455	-0.09(-0.13%)