Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	79.80	79.80	79.14	79.61	1,165,693	+0.03(+0.04%)
Jan 30, 2018	79.64	79.92	79.45	79.58	955,340	-0.63(-0.79%)
Jan 29, 2018	80.68	80.77	80.19	80.21	1,007,368	-0.71(-0.88%)
Jan 26, 2018	80.19	80.92	80.19	80.92	607,978	+0.75(+0.94%)
Jan 25, 2018	80.01	80.19	79.67	80.17	679,514	+0.25(+0.32%)
Jan 24, 2018	80.23	80.26	79.67	79.92	786,267	-0.14(-0.18%)
Jan 23, 2018	79.93	80.24	79.81	80.06	898,119	+0.17(+0.21%)
Jan 22, 2018	79.53	79.89	79.50	79.89	1,163,502	+0.37(+0.47%)
Jan 19, 2018	79.18	79.52	79.07	79.52	671,109	+0.58(+0.73%)
Jan 18, 2018	79.16	79.35	78.78	78.95	1,304,447	-0.38(-0.48%)
Jan 17, 2018	78.87	79.52	78.86	79.32	836,211	+0.58(+0.73%)
Jan 16, 2018	79.70	79.74	78.54	78.75	1,140,684	-0.63(-0.80%)
Jan 12, 2018		79.38	79.38	79.38	0	+0.31(+0.39%)
Jan 11, 2018	78.34	79.08	78.34	79.07	2,246,743	+0.74(+0.95%)
Jan 10, 2018		78.52		78.33	1,034,376	-0.13(-0.16%)
Jan 09, 2018	78.82	78.94	78.43	78.45	1,260,671	-0.26(-0.33%)
Jan 08, 2018	78.37	78.77	78.37	78.72	1,458,233	+0.47(+0.60%)
Jan 05, 2018	78.20	78.34	77.97	78.25	854,427	+0.17(+0.21%)
Jan 04, 2018	78.17	78.29	78.04	78.08	961,630	-0.06(-0.08%)
Jan 03, 2018	77.92	78.30	77.92	78.15	690,801	+0.10(+0.13%)
Jan 02, 2018	78.15	78.28	77.86	78.04	1,336,402	+0.09(+0.12%)
Dec 29, 2017		77.95	77.95	77.95	0	-0.12(-0.15%)
Dec 28, 2017	78.20	78.20	77.80	78.07	517,188	+0.18(+0.23%)
Dec 27, 2017	78.06	78.08	77.82	77.89	630,366	+0.03(+0.04%)
Dec 26, 2017	77.89	78.13	77.81	77.85	399,772	+0.09(+0.12%)
Dec 22, 2017	77.62	77.82	77.51	77.76	617,106	+0.19(+0.24%)
Dec 21, 2017	77.53	77.76	77.28	77.57	658,638	-0.02(-0.02%)
Dec 20, 2017	78.02	78.02	77.51	77.58	831,403	-0.13(-0.17%)
Dec 19, 2017	78.30	78.41	77.67	77.72	673,203	+0.23(+0.29%)
Dec 18, 2017	77.47	77.80	77.39	77.49	1,076,411	+0.32(+0.41%)
Dec 15, 2017	76.63	77.48	76.63	77.17	875,430	+0.58(+0.75%)
Dec 14, 2017	77.21	77.25	76.54	76.60	1,076,937	-0.48(-0.63%)
Dec 13, 2017	76.96	77.29	76.89	77.08	466,878	+0.24(+0.31%)
Dec 12, 2017	77.14	77.27	76.82	76.84	590,807	-0.33(-0.42%)
Dec 11, 2017	77.17	77.19	76.89	77.17	614,532	+0.09(+0.12%)
Dec 08, 2017	76.70	77.07	76.47	77.07	640,319	+0.51(+0.66%)
Dec 07, 2017	76.26	76.58	76.18	76.57	617,064	+0.29(+0.38%)
Dec 06, 2017	76.12	76.42	76.33	76.28	794,077	-0.05(-0.06%)
Dec 05, 2017	77.15	77.17	76.28	76.33	950,516	-0.61(-0.79%)
Dec 04, 2017	76.93	77.45	76.93	76.93	798,157	+0.40(+0.52%)
Dec 01, 2017	76.87	76.91	76.01	76.54	945,517	-0.19(-0.24%)
Nov 30, 2017	76.25	77.00	76.25	76.72	1,090,473	+0.58(+0.76%)
Nov 29, 2017	75.49	76.16	75.47	76.15	767,437	+0.66(+0.88%)
Nov 28, 2017	74.78	75.49	74.71	75.49	1,079,230	+0.92(+1.23%)
Nov 27, 2017	74.50	74.67	74.42	74.57	520,262	+0.19(+0.26%)
Nov 24, 2017	74.49	74.65	74.36	74.37	347,268	-0.03(-0.04%)
Nov 22, 2017	74.50	74.54	74.34	74.40	739,888	-0.01(-0.01%)
Nov 21, 2017	74.47	74.53	74.39	74.41	592,848	+0.20(+0.27%)
Nov 20, 2017	74.07	74.30	74.01	74.21	421,615	+0.09(+0.13%)
Nov 17, 2017	74.08	74.21	74.05	74.12	373,864	+0.01(+0.01%)
Nov 16, 2017	73.81	74.26	73.78	74.11	770,348	+0.37(+0.51%)
Nov 15, 2017	73.97	74.07	73.71	73.73	666,197	-0.62(-0.84%)
Nov 14, 2017	73.92	74.36	73.87	74.36	1,121,016	+0.26(+0.35%)
Nov 13, 2017	73.59	74.15	73.59	74.10	423,957	+0.25(+0.34%)
Nov 10, 2017	73.62	73.94	73.62	73.85	340,719	-0.01(-0.01%)
Nov 09, 2017	73.59	73.88	73.50	73.86	598,033	-0.07(-0.09%)
Nov 08, 2017	73.63	74.01	73.59	73.93	381,344	+0.16(+0.22%)
Nov 07, 2017	73.81	73.91	73.62	73.77	553,624	+0.02(+0.03%)
Nov 06, 2017	73.59	73.87	73.58	73.74	403,276	-0.02(-0.03%)
Nov 03, 2017	73.77	73.92	73.63	73.77	395,261	-0.05(-0.06%)
Nov 02, 2017	73.66	73.89	73.39	73.81	521,938	+0.19(+0.26%)
Nov 01, 2017	73.94	74.11	73.56	73.62	578,138	-0.12(-0.16%)
Oct 31, 2017	73.86	73.88	73.55	73.73	545,763	+0.11(+0.15%)
Oct 30, 2017	73.91	73.92	73.57	73.63	506,270	-0.34(-0.46%)
Oct 27, 2017	73.95	73.97	73.43	73.97	573,669	-0.03(-0.04%)
Oct 26, 2017	73.84	74.21	73.84	74.00	773,536	+0.16(+0.22%)
Oct 25, 2017	74.08	74.17	73.40	73.84	904,826	-0.42(-0.57%)
Oct 24, 2017	74.26	74.49	74.15	74.26	928,349	-0.01(-0.01%)
Oct 23, 2017	74.43	74.59	74.22	74.26	673,275	-0.11(-0.15%)
Oct 20, 2017	74.01	74.37	73.95	74.37	528,811	+0.42(+0.57%)
Oct 19, 2017	73.73	73.95	73.56	73.95	509,167	+0.10(+0.14%)
Oct 18, 2017	73.87	74.19	73.73	73.85	457,109	-0.02(-0.03%)
Oct 17, 2017	73.93	73.94	73.69	73.87	759,234	-0.06(-0.08%)
Oct 16, 2017	73.84	74.00	73.72	73.94	1,061,697	-0.01(-0.01%)
Oct 13, 2017	74.18	74.26	73.91	73.94	441,845	-0.05(-0.06%)
Oct 12, 2017	73.66	74.03	73.64	73.99	1,730,497	+0.22(+0.30%)
Oct 11, 2017	73.59	73.87	73.59	73.77	414,865	+0.07(+0.10%)
Oct 10, 2017	73.15	73.70	73.15	73.70	617,885	+0.46(+0.63%)
Oct 09, 2017	73.20	73.38	73.14	73.24	452,796	+0.06(+0.09%)
Oct 06, 2017	73.18	73.29	73.07	73.18	468,617	-0.29(-0.39%)
Oct 05, 2017	73.42	73.58	73.23	73.47	642,453	+0.09(+0.13%)
Oct 04, 2017	73.21	73.38	73.03	73.38	450,240	+0.19(+0.26%)
Oct 03, 2017	73.14	73.20	72.82	73.19	590,743	+0.05(+0.06%)
Oct 02, 2017	72.96	73.14	72.68	73.14	898,376	+0.26(+0.36%)
Sep 29, 2017	72.96	73.01	72.81	72.88	509,959	-0.11(-0.15%)
Sep 28, 2017	72.39	73.00	72.39	72.99	563,873	+0.26(+0.36%)
Sep 27, 2017	72.70	72.92	72.41	72.72	482,533	-0.03(-0.04%)
Sep 26, 2017	72.93	72.94	72.75	72.75	526,010	+0.48(+0.66%)
Sep 25, 2017	71.79	72.28	71.78	72.28	636,424	+0.50(+0.69%)
Sep 22, 2017	71.85	71.88	71.72	71.78	633,068	-0.02(-0.02%)
Sep 21, 2017	71.80	72.02	71.78	71.79	482,844	-0.18(-0.26%)
Sep 20, 2017	71.97	72.11	71.77	71.98	426,678	+0.05(+0.07%)
Sep 19, 2017	72.02	72.03	71.88	71.92	479,711	+0.01(+0.01%)
Sep 18, 2017	72.01	72.14	71.72	71.92	596,140	+0.06(+0.09%)
Sep 15, 2017	71.59	71.95	71.59	71.85	616,973	+0.15(+0.20%)
Sep 14, 2017	71.33	71.71	71.33	71.71	1,063,252	+0.22(+0.31%)
Sep 13, 2017	71.36	71.61	71.36	71.49	730,416	-0.05(-0.06%)
Sep 12, 2017	71.67	71.72	71.34	71.53	798,632	+0.02(+0.03%)
Sep 11, 2017	70.97	71.56	70.97	71.51	695,102	+0.63(+0.89%)
Sep 08, 2017	70.60	70.96	70.45	70.88	458,126	+0.25(+0.36%)
Sep 07, 2017	70.64	70.71	70.39	70.63	431,472	-0.05(-0.07%)
Sep 06, 2017	70.63	70.81	70.63	70.67	479,190	+0.15(+0.21%)
Sep 05, 2017	70.70	70.82	70.26	70.53	1,061,939	-0.29(-0.41%)
Sep 01, 2017	70.63	70.94	70.56	70.82	453,250	+0.29(+0.41%)
Aug 31, 2017	70.54	70.73	70.53	70.53	456,243	+0.03(+0.04%)
Aug 30, 2017	70.39	70.59	70.23	70.50	448,463	+0.08(+0.12%)
Aug 29, 2017	70.15	70.46	70.15	70.41	535,085	-0.12(-0.17%)
Aug 28, 2017	70.50	70.68	70.28	70.54	370,946	+0.11(+0.16%)
Aug 25, 2017	70.23	70.64	70.23	70.42	471,925	+0.36(+0.51%)
Aug 24, 2017	70.21	70.35	70.06	70.06	363,921	-0.11(-0.16%)
Aug 23, 2017	69.98	70.26	69.94	70.18	447,794	-0.03(-0.04%)
Aug 22, 2017	69.72	70.28	69.72	70.21	822,178	+0.52(+0.75%)
Aug 21, 2017	69.47	69.75	69.40	69.69	704,247	+0.05(+0.08%)
Aug 18, 2017	69.40	69.93	69.32	69.63	866,094	-0.01(-0.01%)
Aug 17, 2017	70.26	70.50	69.62	69.64	715,686	-0.86(-1.22%)
Aug 16, 2017	70.45	70.67	70.45	70.50	416,387	+0.09(+0.13%)
Aug 15, 2017	70.55	70.55	70.35	70.41	656,018	-0.12(-0.17%)
Aug 14, 2017	70.37	70.69	70.19	70.53	859,691	+0.47(+0.68%)
Aug 11, 2017	70.11	70.27	69.92	70.05	688,412	-0.20(-0.28%)
Aug 10, 2017	70.56	70.69	70.21	70.25	987,131	-0.66(-0.93%)
Aug 09, 2017	70.95	71.07	70.76	70.91	576,550	-0.19(-0.27%)
Aug 08, 2017	70.90	71.37	70.85	71.10	614,910	-0.04(-0.05%)
Aug 07, 2017	71.06	71.21	71.01	71.14	445,388	+0.04(+0.05%)
Aug 04, 2017	71.03	71.16	70.94	71.10	490,776	+0.16(+0.23%)
Aug 03, 2017	71.06	71.06	70.88	70.94	721,975	-0.09(-0.13%)