Select Dividend Ishares ETF (NQ: DVY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	81.79	81.95	81.48	81.71	515,782	+0.20(+0.25%)
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%)