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%)