Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	80.85	80.85	80.08	80.24	683,412	-0.74(-0.91%)
Jul 31, 2018	80.55	81.04	80.42	80.97	543,337	+0.66(+0.82%)
Jul 30, 2018	80.21	80.52	80.18	80.32	472,452	+0.10(+0.12%)
Jul 27, 2018	80.46	80.68	80.03	80.22	317,872	-0.23(-0.29%)
Jul 26, 2018		80.63	80.00	80.46	678,622	+0.45(+0.57%)
Jul 25, 2018	79.72	80.02	79.52	80.00	452,030	+0.23(+0.29%)
Jul 24, 2018		79.59	79.33	79.77	416,786	+0.18(+0.22%)
Jul 23, 2018		79.76	79.36	79.59	393,302	-0.11(-0.14%)
Jul 20, 2018		80.04	79.53	79.70	708,999	-0.41(-0.51%)
Jul 19, 2018	79.91	80.34	79.71	80.11	2,320,334	+0.19(+0.23%)
Jul 18, 2018	79.90	79.93	79.60	79.92	840,084	-0.02(-0.02%)
Jul 17, 2018	79.78	80.07	79.77	79.94	1,097,110	+0.09(+0.11%)
Jul 16, 2018	80.16	80.16	79.65	79.85	796,394	-0.28(-0.35%)
Jul 13, 2018	80.07	80.23	79.95	80.13	602,982	-0.01(-0.01%)
Jul 12, 2018	80.10	80.35	79.89	80.14	337,607	+0.04(+0.05%)
Jul 11, 2018	80.29	80.46	79.98	80.10	684,554	-0.51(-0.63%)
Jul 10, 2018	80.34	80.64	80.17	80.61	307,328	+0.41(+0.50%)
Jul 09, 2018	80.76	80.76	80.12	80.21	1,337,787	-0.20(-0.25%)
Jul 06, 2018	79.84	80.59	79.78	80.41	526,298	+0.50(+0.63%)
Jul 05, 2018	79.70	79.91	79.30	79.91	289,272	+0.53(+0.66%)
Jul 03, 2018		79.38	79.38	79.38	0	+0.24(+0.31%)