Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

123.18 +0.74 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 107.11 107.16 104.88 104.89 620,791 -1.86(-1.74%)
Sep 29, 2021 106.44 107.21 105.89 106.74 511,024 +0.57(+0.53%)
Sep 28, 2021 107.27 107.71 106.03 106.17 798,629 -0.97(-0.91%)
Sep 27, 2021 106.60 108.00 106.60 107.14 405,081 +1.05(+0.99%)
Sep 24, 2021 105.59 106.55 105.59 106.09 318,697 +0.25(+0.24%)
Sep 23, 2021 104.96 106.50 104.80 105.84 272,165 +1.41(+1.35%)
Sep 22, 2021 104.12 105.13 104.12 104.44 381,963 +1.21(+1.17%)
Sep 21, 2021 104.33 104.54 103.23 103.23 332,553 -0.44(-0.42%)
Sep 20, 2021 103.78 104.15 102.51 103.67 629,404 -1.85(-1.75%)
Sep 17, 2021 105.92 106.56 105.36 105.52 937,559 -0.72(-0.67%)
Sep 16, 2021 106.98 107.30 105.98 106.23 404,344 -0.79(-0.74%)
Sep 15, 2021 105.92 107.21 105.76 107.02 1,327,461 +1.33(+1.26%)
Sep 14, 2021 107.19 107.24 105.53 105.69 422,136 -1.18(-1.10%)
Sep 13, 2021 106.92 107.34 106.37 106.87 425,656 +0.80(+0.75%)
Sep 10, 2021 107.39 107.42 105.97 106.07 410,610 -0.83(-0.78%)
Sep 09, 2021 107.00 107.68 106.81 106.90 323,279 -0.30(-0.28%)
Sep 08, 2021 106.98 107.52 106.86 107.20 576,965 +0.15(+0.14%)
Sep 07, 2021 108.06 108.06 107.04 107.06 365,746 -1.14(-1.06%)
Sep 03, 2021 108.59 108.67 108.04 108.20 184,670 -0.48(-0.44%)
Sep 02, 2021 108.02 108.72 107.98 108.68 366,077 +1.01(+0.94%)
Sep 01, 2021 107.96 108.06 107.27 107.67 851,213 -0.11(-0.10%)
Aug 31, 2021 107.52 108.09 107.41 107.78 404,818 +0.24(+0.22%)
Aug 30, 2021 108.33 108.33 107.53 107.55 302,588 -0.57(-0.53%)
Aug 27, 2021 107.09 108.38 107.09 108.12 507,645 +1.15(+1.08%)
Aug 26, 2021 108.07 108.07 106.97 106.97 266,862 -0.97(-0.90%)
Aug 25, 2021 107.45 108.43 107.11 107.94 290,806 +0.56(+0.52%)
Aug 24, 2021 107.33 107.65 107.00 107.38 321,176 +0.17(+0.16%)
Aug 23, 2021 107.38 107.56 107.17 107.20 351,710 +0.44(+0.41%)
Aug 20, 2021 105.65 106.90 105.34 106.77 439,997 +1.01(+0.95%)
Aug 19, 2021 105.66 106.61 105.23 105.76 1,114,039 -0.78(-0.73%)
Aug 18, 2021 107.39 107.78 106.44 106.54 483,971 -1.22(-1.13%)
Aug 17, 2021 107.90 108.12 106.70 107.76 651,415 -0.51(-0.47%)
Aug 16, 2021 108.07 108.66 107.37 108.26 736,222 -0.04(-0.03%)
Aug 13, 2021 108.26 108.52 108.05 108.30 505,151 +0.00(+0.00%)
Aug 12, 2021 108.07 108.47 107.66 108.30 619,933 -0.01(-0.01%)
Aug 11, 2021 107.45 108.31 107.13 108.31 648,968 +1.12(+1.05%)
Aug 10, 2021 106.41 107.43 106.14 107.19 576,700 +0.87(+0.82%)
Aug 09, 2021 106.15 106.59 105.83 106.31 646,658 -0.09(-0.09%)
Aug 06, 2021 106.07 106.81 106.04 106.41 760,472 +0.87(+0.83%)
Aug 05, 2021 104.95 105.64 104.95 105.53 942,796 +1.00(+0.95%)
Aug 04, 2021 105.15 105.44 104.38 104.54 569,315 -1.36(-1.28%)
Aug 03, 2021 105.17 105.94 104.16 105.90 396,458 +1.05(+1.00%)
Aug 02, 2021 105.25 106.43 104.74 104.85 434,816 -0.01(-0.01%)
Jul 30, 2021 105.60 106.13 104.67 104.86 484,598 -0.85(-0.81%)
Jul 29, 2021 105.68 106.13 105.29 105.71 513,003 +0.69(+0.66%)
Jul 28, 2021 105.20 105.51 104.31 105.02 578,368 -0.13(-0.12%)
Jul 27, 2021 104.56 105.19 103.69 105.14 478,521 +0.33(+0.31%)
Jul 26, 2021 104.16 105.14 104.16 104.82 382,355 +0.66(+0.64%)
Jul 23, 2021 103.75 104.31 103.50 104.16 778,718 +0.69(+0.67%)
Jul 22, 2021 104.29 104.29 103.22 103.47 356,553 -0.73(-0.70%)
Jul 21, 2021 103.98 104.95 103.98 104.20 411,985 +0.69(+0.67%)
Jul 20, 2021 102.19 104.08 101.94 103.51 1,166,100 +1.48(+1.45%)
Jul 19, 2021 102.81 103.19 101.13 102.03 5,668,132 -2.31(-2.22%)
Jul 16, 2021 105.64 105.67 104.24 104.35 794,349 -0.98(-0.93%)
Jul 15, 2021 104.56 105.46 104.41 105.33 513,404 +0.27(+0.26%)
Jul 14, 2021 105.36 105.83 104.65 105.06 612,051 -0.04(-0.03%)
Jul 13, 2021 106.11 106.18 104.95 105.09 1,564,280 -1.17(-1.10%)
Jul 12, 2021 105.57 106.42 105.01 106.26 484,840 +0.21(+0.20%)
Jul 09, 2021 104.97 106.12 104.97 106.05 589,438 +1.85(+1.78%)
Jul 08, 2021 104.12 104.83 103.63 104.20 516,182 -1.16(-1.10%)
Jul 07, 2021 104.72 105.42 104.49 105.36 482,069 +0.25(+0.24%)
Jul 06, 2021 106.25 106.36 104.16 105.11 529,480 -1.30(-1.22%)
Jul 02, 2021 106.65 106.76 106.06 106.41 329,121 -0.14(-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.