Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	73.35	73.57	72.72	73.55	3,308,730	+0.50(+0.69%)
Dec 28, 2018	73.38	73.95	72.85	73.05	3,787,026	-0.08(-0.11%)
Dec 27, 2018	72.10	73.18	70.92	73.13	5,215,486	+0.49(+0.68%)
Dec 26, 2018	70.39	72.66	69.69	72.64	4,876,757	+2.47(+3.52%)
Dec 24, 2018	72.39	72.45	70.17	70.17	1,758,609	-2.42(-3.34%)
Dec 21, 2018	73.62	74.88	72.38	72.59	4,560,630	-0.87(-1.19%)
Dec 20, 2018	73.96	74.37	72.60	73.46	4,160,005	-0.73(-0.99%)
Dec 19, 2018	75.17	76.10	73.85	74.19	2,999,881	-0.77(-1.03%)
Dec 18, 2018	75.82	76.06	74.61	74.97	2,647,147	-0.46(-0.61%)
Dec 17, 2018	77.22	77.22	75.03	75.43	2,501,493	-1.88(-2.43%)
Dec 14, 2018	77.76	77.96	77.09	77.31	1,992,949	-0.71(-0.91%)
Dec 13, 2018	78.38	78.50	77.83	78.02	2,060,929	-0.12(-0.16%)
Dec 12, 2018	78.54	78.75	78.08	78.14	1,692,235	+0.30(+0.39%)
Dec 11, 2018	78.45	78.55	77.43	77.84	3,909,022	+0.12(+0.16%)
Dec 10, 2018	78.00	78.02	76.30	77.72	1,785,900	-0.23(-0.29%)
Dec 07, 2018	78.79	79.19	77.72	77.95	1,456,094	-0.69(-0.88%)
Dec 06, 2018	78.55	78.71	76.98	78.64	2,199,014	-0.48(-0.61%)
Dec 04, 2018	80.68	80.89	78.97	79.12	1,515,091	-1.60(-1.98%)
Dec 03, 2018	80.96	81.07	79.91	80.73	1,412,152	+0.78(+0.98%)
Nov 30, 2018	79.43	80.06	79.33	79.94	749,956	+0.55(+0.69%)
Nov 29, 2018	79.44	79.78	78.96	79.39	848,344	-0.07(-0.08%)
Nov 28, 2018	78.92	79.46	78.23	79.46	1,224,800	+0.70(+0.89%)
Nov 27, 2018	78.17	78.80	78.13	78.76	832,486	+0.36(+0.46%)
Nov 26, 2018	77.84	78.41	77.84	78.40	928,641	+0.99(+1.28%)
Nov 23, 2018	77.43	77.76	77.23	77.41	331,464	-0.49(-0.63%)
Nov 21, 2018		77.90	77.90	77.90	0	-0.12(-0.16%)
Nov 20, 2018	78.63	79.05	77.86	78.02	1,306,523	-1.40(-1.76%)
Nov 19, 2018	79.57	79.85	79.06	79.42	1,206,491	-0.18(-0.23%)
Nov 16, 2018	79.22	79.75	79.12	79.60	802,467	+0.47(+0.60%)
Nov 15, 2018	78.53	79.27	77.96	79.12	1,186,930	+0.16(+0.21%)
Nov 14, 2018	79.71	79.95	78.54	78.96	1,195,359	-0.52(-0.66%)
Nov 13, 2018	79.80	80.08	79.23	79.48	924,336	-0.23(-0.29%)
Nov 12, 2018	80.14	80.51	79.60	79.71	750,319	-0.52(-0.65%)
Nov 09, 2018	80.24	80.54	79.88	80.24	818,012	-0.56(-0.70%)
Nov 08, 2018	80.83	81.05	80.51	80.80	708,738	-0.20(-0.25%)
Nov 07, 2018	80.64	81.06	80.04	81.00	808,859	+0.87(+1.09%)
Nov 06, 2018	79.50	80.14	79.49	80.13	500,535	+0.61(+0.77%)
Nov 05, 2018	78.74	79.66	78.74	79.52	763,805	+0.88(+1.12%)
Nov 02, 2018	79.17	79.41	78.06	78.63	722,416	-0.11(-0.15%)
Nov 01, 2018	78.45	78.85	78.41	78.75	839,994	+0.42(+0.54%)
Oct 31, 2018	78.74	79.03	78.20	78.32	848,100	-0.12(-0.16%)
Oct 30, 2018	77.47	78.52	77.47	78.45	1,629,476	+1.04(+1.34%)
Oct 29, 2018	77.40	78.32	76.71	77.41	1,065,233	+0.54(+0.70%)
Oct 26, 2018	77.56	77.85	76.43	76.87	1,347,278	-1.26(-1.61%)
Oct 25, 2018	77.91	78.53	77.47	78.13	662,089	+0.43(+0.56%)
Oct 24, 2018	78.63	78.96	77.64	77.69	694,540	-0.97(-1.24%)
Oct 23, 2018	78.40	79.00	77.87	78.67	737,223	-0.38(-0.48%)
Oct 22, 2018	79.74	79.93	78.95	79.04	1,076,355	-0.62(-0.78%)
Oct 19, 2018	79.46	80.13	79.21	79.66	433,670	+0.38(+0.47%)
Oct 18, 2018	79.44	80.06	78.93	79.29	637,961	-0.26(-0.33%)
Oct 17, 2018	79.70	79.79	78.95	79.55	476,186	-0.25(-0.31%)
Oct 16, 2018	78.86	79.88	78.77	79.79	547,965	+1.09(+1.38%)
Oct 15, 2018	78.72	79.27	78.65	78.71	1,342,420	-0.02(-0.03%)
Oct 12, 2018	79.22	79.26	77.99	78.73	1,108,105	+0.30(+0.39%)
Oct 11, 2018	80.17	80.39	78.25	78.43	1,696,443	-1.99(-2.47%)
Oct 10, 2018	81.78	81.97	80.33	80.42	991,257	-1.45(-1.77%)
Oct 09, 2018	82.04	82.22	81.75	81.86	517,432	-0.37(-0.45%)
Oct 08, 2018	81.67	82.34	81.67	82.23	510,766	+0.34(+0.41%)
Oct 05, 2018	81.88	82.09	81.67	81.89	559,744	+0.11(+0.13%)
Oct 04, 2018	81.73	81.79	81.34	81.79	501,201	+0.01(+0.01%)
Oct 03, 2018	82.11	82.27	81.58	81.78	526,933	-0.16(-0.20%)
Oct 02, 2018	81.71	82.23	81.71	81.94	427,468	+0.24(+0.29%)