Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	78.75	79.03	78.21	78.33	848,030	-0.12(-0.16%)
Oct 30, 2018	77.48	78.53	77.48	78.45	1,629,342	+1.04(+1.34%)
Oct 29, 2018	77.41	78.32	76.71	77.42	1,065,146	+0.54(+0.70%)
Oct 26, 2018	77.57	77.86	76.43	76.88	1,347,168	-1.26(-1.61%)
Oct 25, 2018	77.91	78.53	77.47	78.13	662,035	+0.43(+0.56%)
Oct 24, 2018	78.64	78.97	77.64	77.70	694,483	-0.97(-1.24%)
Oct 23, 2018	78.40	79.01	77.87	78.67	737,163	-0.38(-0.48%)
Oct 22, 2018	79.74	79.94	78.96	79.05	1,076,267	-0.62(-0.78%)
Oct 19, 2018	79.47	80.14	79.22	79.67	433,634	+0.38(+0.47%)
Oct 18, 2018	79.44	80.07	78.94	79.29	637,909	-0.26(-0.33%)
Oct 17, 2018	79.70	79.80	78.96	79.56	476,147	-0.25(-0.31%)
Oct 16, 2018	78.87	79.88	78.78	79.80	547,920	+1.09(+1.38%)
Oct 15, 2018	78.72	79.27	78.66	78.71	1,342,310	-0.02(-0.03%)
Oct 12, 2018	79.23	79.27	78.00	78.74	1,108,014	+0.30(+0.39%)
Oct 11, 2018	80.18	80.40	78.26	78.44	1,696,304	-1.99(-2.47%)
Oct 10, 2018	81.79	81.97	80.33	80.42	991,176	-1.45(-1.77%)
Oct 09, 2018	82.05	82.23	81.75	81.87	517,389	-0.37(-0.45%)
Oct 08, 2018	81.68	82.35	81.68	82.24	510,724	+0.33(+0.41%)
Oct 05, 2018	81.88	82.10	81.68	81.90	559,698	+0.11(+0.13%)
Oct 04, 2018	81.74	81.79	81.34	81.79	501,160	+0.01(+0.01%)
Oct 03, 2018	82.12	82.28	81.59	81.79	526,890	-0.16(-0.20%)
Oct 02, 2018	81.72	82.24	81.72	81.95	427,433	+0.24(+0.29%)
Oct 01, 2018	81.79	81.96	81.48	81.71	515,740	+0.20(+0.25%)
Sep 28, 2018	81.00	81.68	81.00	81.51	571,448	+0.36(+0.44%)
Sep 27, 2018	81.29	81.65	81.07	81.15	552,949	+0.03(+0.04%)
Sep 26, 2018	81.70	81.77	81.03	81.12	545,513	-0.43(-0.52%)
Sep 25, 2018	82.14	82.26	81.49	81.54	645,259	-0.61(-0.74%)
Sep 24, 2018	82.74	82.89	82.15	82.15	584,036	-0.66(-0.80%)
Sep 21, 2018	82.74	82.97	82.63	82.81	290,220	+0.20(+0.25%)
Sep 20, 2018	82.54	82.66	82.26	82.61	536,081	+0.29(+0.35%)
Sep 19, 2018	82.86	82.93	82.21	82.32	419,251	-0.57(-0.68%)
Sep 18, 2018	82.85	83.06	82.55	82.89	437,483	+0.15(+0.19%)
Sep 17, 2018	82.72	83.01	82.64	82.73	361,163	-0.05(-0.06%)
Sep 14, 2018	82.64	82.81	82.19	82.78	1,161,251	+0.09(+0.11%)
Sep 13, 2018	82.58	82.83	82.49	82.69	660,951	+0.12(+0.15%)
Sep 12, 2018	82.30	82.69	82.30	82.57	705,256	+0.27(+0.32%)
Sep 11, 2018	82.22	82.51	82.19	82.30	340,888	-0.06(-0.07%)
Sep 10, 2018	82.47	82.76	82.31	82.36	401,087	+0.31(+0.38%)
Sep 07, 2018	82.04	82.31	81.87	82.05	292,195	-0.35(-0.42%)
Sep 06, 2018	82.42	82.68	82.23	82.40	482,040	+0.01(+0.01%)
Sep 05, 2018	81.91	82.44	81.68	82.39	416,753	+0.53(+0.64%)
Sep 04, 2018	81.72	82.02	81.62	81.87	422,740	+0.04(+0.05%)
Aug 31, 2018		81.83	81.83	81.83	0	-0.14(-0.17%)
Aug 30, 2018	82.16	82.25	81.79	81.96	299,424	-0.32(-0.38%)
Aug 29, 2018	82.17	82.43	81.90	82.28	388,370	+0.13(+0.16%)
Aug 28, 2018	82.25	82.48	82.07	82.15	436,610	-0.13(-0.16%)
Aug 27, 2018	82.34	82.51	82.17	82.28	356,061	+0.12(+0.15%)
Aug 24, 2018	82.08	82.25	81.84	82.16	298,367	+0.22(+0.27%)
Aug 23, 2018	82.15	82.15	81.83	81.94	489,985	-0.14(-0.17%)
Aug 22, 2018	82.60	82.60	82.05	82.08	390,012	-0.45(-0.54%)
Aug 21, 2018	82.62	82.65	82.38	82.52	459,698	-0.02(-0.02%)
Aug 20, 2018	82.28	82.61	82.23	82.54	360,292	+0.40(+0.48%)
Aug 17, 2018	81.62	82.30	81.62	82.14	389,717	+0.47(+0.58%)
Aug 16, 2018	81.09	81.74	81.06	81.67	421,994	+0.84(+1.04%)
Aug 15, 2018	80.96	80.96	80.58	80.83	650,520	-0.58(-0.71%)
Aug 14, 2018	80.89	81.42	80.76	81.40	872,132	+0.76(+0.94%)
Aug 13, 2018	80.81	80.96	80.46	80.64	377,680	-0.17(-0.21%)
Aug 10, 2018	80.80	81.09	80.69	80.81	294,911	-0.32(-0.40%)
Aug 09, 2018	80.93	81.25	80.93	81.14	391,294	+0.14(+0.17%)
Aug 08, 2018	81.08	81.12	80.76	81.00	664,884	-0.16(-0.20%)
Aug 07, 2018	81.08	81.29	81.03	81.16	299,563	+0.11(+0.13%)
Aug 06, 2018	80.89	81.20	80.89	81.06	321,610	+0.03(+0.04%)
Aug 03, 2018	80.63	81.09	80.56	81.02	374,533	+0.49(+0.61%)
Aug 02, 2018	79.88	80.59	79.80	80.53	509,108	+0.29(+0.36%)