Select Dividend Ishares ETF (NQ: DVY )

115.97 USD -0.76 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 115.76 117.45 115.58 116.73 246,783 +1.55(+1.35%)
Sep 22, 2021 114.83 115.94 114.83 115.18 346,341 +1.33(+1.17%)
Sep 21, 2021 115.06 115.29 113.85 113.85 301,539 -0.48(-0.42%)
Sep 20, 2021 114.46 114.86 113.05 114.33 570,705 -2.04(-1.75%)
Sep 17, 2021 116.82 117.52 116.20 116.37 850,120 -0.79(-0.67%)
Sep 16, 2021 117.98 118.34 116.88 117.16 366,634 -0.87(-0.74%)
Sep 15, 2021 116.82 118.24 116.64 118.03 1,203,659 +1.47(+1.26%)
Sep 14, 2021 118.21 118.27 116.39 116.56 382,767 -1.30(-1.10%)
Sep 13, 2021 117.92 118.38 117.31 117.86 385,959 +0.88(+0.75%)
Sep 10, 2021 118.43 118.47 116.86 116.98 372,316 -0.92(-0.78%)
Sep 09, 2021 118.00 118.76 117.79 117.90 293,130 -0.33(-0.28%)
Sep 08, 2021 117.98 118.58 117.85 118.23 523,156 +0.16(+0.14%)
Sep 07, 2021 119.18 119.18 118.05 118.07 331,636 -1.26(-1.06%)
Sep 03, 2021 119.76 119.85 119.15 119.33 167,448 -0.53(-0.44%)
Sep 02, 2021 119.13 119.90 119.09 119.86 331,936 +1.11(+0.93%)
Sep 01, 2021 119.06 119.18 118.30 118.75 771,827 -0.12(-0.10%)
Aug 31, 2021 118.58 119.21 118.46 118.87 367,064 +0.26(+0.22%)
Aug 30, 2021 119.47 119.47 118.59 118.61 274,368 -0.63(-0.53%)
Aug 27, 2021 118.10 119.53 118.10 119.24 460,301 +1.27(+1.08%)
Aug 26, 2021 119.19 119.19 117.97 117.97 241,974 -1.07(-0.90%)
Aug 25, 2021 118.50 119.58 118.13 119.04 263,685 +0.62(+0.52%)
Aug 24, 2021 118.37 118.72 118.00 118.42 291,223 +0.19(+0.16%)
Aug 23, 2021 118.42 118.63 118.19 118.23 318,909 +0.48(+0.41%)
Aug 20, 2021 116.52 117.89 116.17 117.75 398,962 +1.11(+0.95%)
Aug 19, 2021 116.53 117.58 116.05 116.64 1,010,141 -0.86(-0.73%)
Aug 18, 2021 118.44 118.87 117.39 117.50 438,835 -1.34(-1.13%)
Aug 17, 2021 119.00 119.24 117.68 118.84 590,663 -0.56(-0.47%)
Aug 16, 2021 119.19 119.84 118.41 119.40 667,560 -0.04(-0.03%)
Aug 13, 2021 119.40 119.68 119.16 119.44 458,040 +0.00(+0.00%)
Aug 12, 2021 119.19 119.63 118.73 119.44 562,117 -0.01(-0.01%)
Aug 11, 2021 118.50 119.45 118.15 119.45 588,444 +1.24(+1.05%)
Aug 10, 2021 117.35 118.48 117.06 118.21 522,916 +0.96(+0.82%)
Aug 09, 2021 117.07 117.55 116.72 117.25 586,349 -0.10(-0.09%)
Aug 06, 2021 116.98 117.80 116.95 117.35 689,549 +0.96(+0.82%)
Aug 05, 2021 115.75 116.50 115.75 116.39 854,869 +1.10(+0.95%)
Aug 04, 2021 115.97 116.28 115.12 115.29 516,220 -1.50(-1.28%)
Aug 03, 2021 115.99 116.84 114.87 116.79 359,484 +1.16(+1.00%)
Aug 02, 2021 116.08 117.38 115.51 115.63 394,264 -0.01(-0.01%)
Jul 30, 2021 116.46 117.05 115.43 115.64 439,404 -0.94(-0.81%)
Jul 29, 2021 116.55 117.05 116.12 116.58 465,159 +0.76(+0.66%)
Jul 28, 2021 116.02 116.36 115.04 115.82 524,428 -0.14(-0.12%)
Jul 27, 2021 115.32 116.01 114.35 115.96 433,893 +0.36(+0.31%)
Jul 26, 2021 114.87 115.96 114.87 115.60 346,696 +0.73(+0.64%)
Jul 23, 2021 114.42 115.04 114.15 114.87 706,093 +0.76(+0.67%)
Jul 22, 2021 115.02 115.02 113.84 114.11 323,300 -0.81(-0.70%)
Jul 21, 2021 114.68 115.74 114.68 114.92 373,563 +0.76(+0.67%)
Jul 20, 2021 112.70 114.79 112.42 114.16 1,057,347 +1.63(+1.45%)
Jul 19, 2021 113.38 113.80 111.53 112.53 5,139,507 -2.55(-2.22%)
Jul 16, 2021 116.51 116.54 114.96 115.08 720,266 -1.08(-0.93%)
Jul 15, 2021 115.32 116.31 115.15 116.16 465,523 +0.30(+0.26%)
Jul 14, 2021 116.20 116.72 115.41 115.86 554,970 -0.04(-0.03%)
Jul 13, 2021 117.03 117.10 115.75 115.90 1,418,392 -1.29(-1.10%)
Jul 12, 2021 116.43 117.37 115.81 117.19 439,623 +0.23(+0.20%)
Jul 09, 2021 115.77 117.04 115.77 116.96 534,466 +2.04(+1.78%)
Jul 08, 2021 114.83 115.61 114.29 114.92 468,042 -1.28(-1.10%)
Jul 07, 2021 115.49 116.26 115.24 116.20 437,110 +0.28(+0.24%)
Jul 06, 2021 117.18 117.30 114.87 115.92 480,100 -1.43(-1.22%)
Jul 02, 2021 117.62 117.74 116.97 117.35 298,427 -0.16(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.