Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.43	80.07	79.34	79.95	749,895	+0.55(+0.69%)
Nov 29, 2018	79.45	79.78	78.97	79.40	848,275	-0.07(-0.08%)
Nov 28, 2018	78.93	79.47	78.24	79.47	1,224,700	+0.70(+0.89%)
Nov 27, 2018	78.18	78.80	78.13	78.76	832,418	+0.36(+0.46%)
Nov 26, 2018	77.85	78.41	77.85	78.40	928,565	+0.99(+1.28%)
Nov 23, 2018	77.43	77.77	77.24	77.42	331,437	-0.49(-0.63%)
Nov 21, 2018		77.91	77.91	77.91	0	-0.12(-0.16%)
Nov 20, 2018	78.63	79.06	77.86	78.03	1,306,416	-1.40(-1.76%)
Nov 19, 2018	79.58	79.86	79.07	79.43	1,206,393	-0.18(-0.23%)
Nov 16, 2018	79.23	79.76	79.12	79.60	802,401	+0.47(+0.60%)
Nov 15, 2018	78.53	79.28	77.96	79.13	1,186,833	+0.16(+0.21%)
Nov 14, 2018	79.72	79.96	78.54	78.97	1,195,261	-0.52(-0.66%)
Nov 13, 2018	79.81	80.09	79.24	79.49	924,261	-0.23(-0.29%)
Nov 12, 2018	80.14	80.51	79.60	79.72	750,257	-0.52(-0.65%)
Nov 09, 2018	80.25	80.54	79.88	80.24	817,945	-0.56(-0.70%)
Nov 08, 2018	80.84	81.06	80.52	80.81	708,680	-0.20(-0.25%)
Nov 07, 2018	80.65	81.07	80.05	81.01	808,792	+0.87(+1.09%)
Nov 06, 2018	79.51	80.14	79.50	80.14	500,494	+0.61(+0.77%)
Nov 05, 2018	78.75	79.66	78.75	79.52	763,742	+0.88(+1.12%)
Nov 02, 2018	79.17	79.42	78.07	78.64	722,357	-0.11(-0.15%)
Nov 01, 2018	78.45	78.86	78.41	78.76	839,925	+0.42(+0.54%)
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%)