Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	81.00	81.67	81.00	81.50	571,494	+0.36(+0.44%)
Sep 27, 2018	81.28	81.64	81.06	81.14	552,995	+0.03(+0.04%)
Sep 26, 2018	81.70	81.76	81.02	81.11	545,557	-0.43(-0.52%)
Sep 25, 2018	82.13	82.26	81.48	81.54	645,312	-0.61(-0.74%)
Sep 24, 2018	82.73	82.89	82.14	82.14	584,084	-0.66(-0.80%)
Sep 21, 2018	82.73	82.96	82.62	82.81	290,244	+0.20(+0.25%)
Sep 20, 2018	82.53	82.65	82.26	82.60	536,125	+0.29(+0.35%)
Sep 19, 2018	82.86	82.92	82.21	82.31	419,286	-0.57(-0.68%)
Sep 18, 2018	82.85	83.06	82.55	82.88	437,519	+0.15(+0.19%)
Sep 17, 2018	82.72	83.00	82.64	82.73	361,192	-0.05(-0.06%)
Sep 14, 2018	82.63	82.81	82.18	82.77	1,161,346	+0.09(+0.11%)
Sep 13, 2018	82.57	82.82	82.48	82.69	661,005	+0.12(+0.15%)
Sep 12, 2018	82.30	82.69	82.30	82.56	705,314	+0.27(+0.32%)
Sep 11, 2018	82.22	82.50	82.18	82.30	340,916	-0.06(-0.07%)
Sep 10, 2018	82.47	82.75	82.30	82.35	401,120	+0.31(+0.38%)
Sep 07, 2018	82.04	82.30	81.87	82.05	292,219	-0.35(-0.42%)
Sep 06, 2018	82.41	82.67	82.22	82.39	482,080	+0.01(+0.01%)
Sep 05, 2018	81.91	82.43	81.67	82.39	416,787	+0.53(+0.64%)
Sep 04, 2018	81.71	82.01	81.62	81.86	422,774	+0.04(+0.05%)
Aug 31, 2018		81.82	81.82	81.82	0	-0.14(-0.17%)
Aug 30, 2018	82.15	82.25	81.79	81.96	299,448	-0.32(-0.38%)
Aug 29, 2018	82.17	82.42	81.89	82.27	388,402	+0.13(+0.16%)
Aug 28, 2018	82.25	82.47	82.06	82.14	436,646	-0.13(-0.16%)
Aug 27, 2018	82.34	82.51	82.17	82.27	356,090	+0.12(+0.15%)
Aug 24, 2018	82.07	82.24	81.84	82.15	298,392	+0.22(+0.27%)
Aug 23, 2018	82.14	82.14	81.83	81.93	490,026	-0.14(-0.17%)
Aug 22, 2018	82.60	82.60	82.05	82.07	390,044	-0.45(-0.54%)
Aug 21, 2018	82.61	82.65	82.37	82.52	459,736	-0.02(-0.02%)
Aug 20, 2018	82.27	82.61	82.22	82.53	360,322	+0.40(+0.48%)
Aug 17, 2018	81.62	82.30	81.62	82.13	389,749	+0.47(+0.58%)
Aug 16, 2018	81.08	81.74	81.06	81.67	422,029	+0.84(+1.04%)
Aug 15, 2018	80.95	80.95	80.57	80.82	650,573	-0.58(-0.71%)
Aug 14, 2018	80.88	81.41	80.76	81.40	872,203	+0.76(+0.94%)
Aug 13, 2018	80.81	80.95	80.45	80.64	377,711	-0.17(-0.21%)
Aug 10, 2018	80.79	81.08	80.68	80.81	294,935	-0.32(-0.40%)
Aug 09, 2018	80.92	81.24	80.92	81.13	391,327	+0.14(+0.17%)
Aug 08, 2018	81.07	81.11	80.76	80.99	664,939	-0.16(-0.20%)
Aug 07, 2018	81.07	81.28	81.03	81.15	299,588	+0.11(+0.13%)
Aug 06, 2018	80.88	81.19	80.88	81.05	321,636	+0.03(+0.04%)
Aug 03, 2018	80.63	81.08	80.56	81.02	374,564	+0.49(+0.61%)
Aug 02, 2018	79.87	80.58	79.79	80.52	509,150	+0.29(+0.36%)
Aug 01, 2018	80.84	80.84	80.07	80.23	683,468	-0.74(-0.91%)
Jul 31, 2018	80.54	81.03	80.41	80.97	543,382	+0.66(+0.82%)
Jul 30, 2018	80.21	80.51	80.17	80.31	472,491	+0.10(+0.12%)
Jul 27, 2018	80.45	80.67	80.02	80.22	317,898	-0.23(-0.29%)
Jul 26, 2018		80.63	80.00	80.45	678,678	+0.45(+0.57%)
Jul 25, 2018	79.71	80.02	79.51	80.00	452,067	+0.23(+0.29%)
Jul 24, 2018		79.58	79.32	79.76	416,820	+0.18(+0.22%)
Jul 23, 2018		79.75	79.36	79.58	393,334	-0.11(-0.14%)
Jul 20, 2018		80.04	79.52	79.70	709,057	-0.40(-0.51%)
Jul 19, 2018	79.90	80.34	79.70	80.10	2,320,524	+0.19(+0.23%)
Jul 18, 2018	79.89	79.93	79.59	79.92	840,153	-0.02(-0.02%)
Jul 17, 2018	79.78	80.06	79.76	79.93	1,097,200	+0.09(+0.11%)
Jul 16, 2018	80.15	80.15	79.64	79.84	796,460	-0.28(-0.35%)
Jul 13, 2018	80.06	80.22	79.95	80.13	603,032	-0.01(-0.01%)
Jul 12, 2018	80.09	80.34	79.88	80.13	337,634	+0.04(+0.05%)
Jul 11, 2018	80.28	80.46	79.97	80.09	684,610	-0.51(-0.63%)
Jul 10, 2018	80.34	80.64	80.16	80.60	307,353	+0.41(+0.50%)
Jul 09, 2018	80.75	80.75	80.11	80.20	1,337,896	-0.20(-0.25%)
Jul 06, 2018	79.83	80.58	79.78	80.40	526,341	+0.50(+0.63%)
Jul 05, 2018	79.69	79.90	79.29	79.90	289,295	+0.53(+0.66%)
Jul 03, 2018		79.37	79.37	79.37	0	+0.24(+0.31%)