Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.80	78.08	76.77	76.81	1,270,575	-0.81(-1.05%)
Feb 27, 2018	78.72	79.10	77.62	77.62	951,706	-1.03(-1.31%)
Feb 26, 2018	78.53	78.72	78.08	78.65	991,643	+0.37(+0.47%)
Feb 23, 2018	77.19	78.30	77.19	78.28	727,891	+1.35(+1.76%)
Feb 22, 2018	76.85	77.57	76.73	76.93	797,739	+0.26(+0.33%)
Feb 21, 2018	77.16	78.06	76.67	76.67	882,014	-0.60(-0.77%)
Feb 20, 2018	77.73	77.87	77.03	77.27	979,179	-0.82(-1.05%)
Feb 16, 2018		78.09	78.09	78.09	0	+0.11(+0.14%)
Feb 15, 2018		78.03	77.13	77.98	1,139,154	+0.97(+1.26%)
Feb 14, 2018	75.73	77.24	75.73	77.00	1,217,503	+0.73(+0.95%)
Feb 13, 2018		76.46		76.28	825,289	+0.29(+0.38%)
Feb 12, 2018	75.70	76.43	75.16	75.99	1,187,091	+0.88(+1.18%)
Feb 09, 2018	74.57	75.65	73.05	75.11	1,814,691	+1.06(+1.43%)
Feb 08, 2018	76.18	76.24	74.01	74.05	1,512,827	-2.15(-2.82%)
Feb 07, 2018	76.26	77.38	76.02	76.20	1,431,203	-0.08(-0.10%)
Feb 06, 2018	74.36	76.52	73.93	76.28	3,064,249	-0.22(-0.28%)
Feb 05, 2018	77.86	78.56	75.52	76.49	2,878,738	-2.00(-2.55%)
Feb 02, 2018	79.39	79.58	78.46	78.50	1,165,152	-1.38(-1.73%)
Feb 01, 2018	80.38	80.38	79.54	79.87	1,080,485	-0.34(-0.43%)
Jan 31, 2018	80.41	80.41	79.74	80.22	1,156,875	+0.03(+0.04%)
Jan 30, 2018	80.25	80.53	80.06	80.18	948,114	-0.64(-0.79%)
Jan 29, 2018	81.29	81.39	80.80	80.82	999,747	-0.72(-0.88%)
Jan 26, 2018	80.81	81.54	80.81	81.54	603,379	+0.76(+0.94%)
Jan 25, 2018	80.62	80.80	80.28	80.78	674,373	+0.26(+0.32%)
Jan 24, 2018	80.85	80.87	80.28	80.53	780,320	-0.14(-0.18%)
Jan 23, 2018	80.54	80.85	80.42	80.67	891,325	+0.17(+0.21%)
Jan 22, 2018	80.14	80.50	80.10	80.50	1,154,701	+0.37(+0.47%)
Jan 19, 2018	79.79	80.13	79.67	80.13	666,032	+0.58(+0.73%)
Jan 18, 2018	79.76	79.95	79.38	79.55	1,294,579	-0.38(-0.48%)
Jan 17, 2018	79.47	80.13	79.46	79.93	829,885	+0.58(+0.73%)
Jan 16, 2018	80.30	80.35	79.14	79.35	1,132,055	-0.64(-0.80%)
Jan 12, 2018		79.99	79.99	79.99	0	+0.31(+0.39%)
Jan 11, 2018	78.93	79.68	78.93	79.67	2,229,747	+0.75(+0.95%)
Jan 10, 2018		79.12		78.93	1,026,551	-0.13(-0.16%)
Jan 09, 2018	79.42	79.54	79.03	79.05	1,251,135	-0.26(-0.33%)
Jan 08, 2018	78.97	79.37	78.96	79.32	1,447,202	+0.47(+0.60%)
Jan 05, 2018	78.80	78.94	78.56	78.85	847,964	+0.17(+0.21%)
Jan 04, 2018	78.77	78.88	78.63	78.68	954,355	-0.06(-0.08%)
Jan 03, 2018	78.51	78.90	78.51	78.74	685,576	+0.10(+0.13%)
Jan 02, 2018	78.74	78.88	78.46	78.64	1,326,293	+0.10(+0.12%)
Dec 29, 2017		78.54	78.54	78.54	0	-0.12(-0.15%)
Dec 28, 2017	78.80	78.80	78.39	78.66	513,275	+0.18(+0.23%)
Dec 27, 2017	78.65	78.68	78.42	78.48	625,597	+0.03(+0.04%)
Dec 26, 2017	78.49	78.73	78.40	78.45	396,748	+0.10(+0.12%)
Dec 22, 2017	78.22	78.41	78.10	78.35	612,438	+0.19(+0.24%)
Dec 21, 2017	78.12	78.35	77.87	78.16	653,656	-0.02(-0.02%)
Dec 20, 2017	78.61	78.61	78.10	78.18	825,114	-0.14(-0.17%)
Dec 19, 2017	78.89	79.01	78.26	78.31	668,111	+0.23(+0.29%)
Dec 18, 2017	78.06	78.39	77.98	78.08	1,068,269	+0.32(+0.41%)
Dec 15, 2017	77.21	78.07	77.21	77.76	868,808	+0.58(+0.75%)
Dec 14, 2017	77.80	77.84	77.13	77.18	1,068,790	-0.49(-0.63%)
Dec 13, 2017	77.54	77.88	77.47	77.67	463,346	+0.24(+0.31%)
Dec 12, 2017	77.73	77.86	77.41	77.43	586,338	-0.33(-0.42%)
Dec 11, 2017	77.75	77.78	77.48	77.75	609,883	+0.09(+0.12%)
Dec 08, 2017	77.28	77.66	77.06	77.66	635,475	+0.51(+0.66%)
Dec 07, 2017	76.84	77.16	76.76	77.15	612,396	+0.29(+0.38%)
Dec 06, 2017	76.70	77.00	76.91	76.86	788,070	-0.05(-0.06%)
Dec 05, 2017	77.74	77.76	76.86	76.91	943,326	-0.61(-0.79%)
Dec 04, 2017	77.52	78.04	77.52	77.52	792,119	+0.40(+0.52%)