$76.23 -0.09 (%) iSh Sel Div Shs - NYSEARCA

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
7/31/201576.4376.7876.2576.32694,754
7/30/201575.9776.4775.9176.34474,503
7/29/201575.5776.2175.5176.15570,395
7/28/201575.0775.6974.8075.631,013,290
7/27/201574.4675.0874.4674.901,234,600
7/24/201575.4275.5074.7474.84638,747
7/23/201576.0476.0975.3175.52634,990
7/22/201575.6776.2275.6776.041,249,910
7/21/201576.5176.6175.8876.04486,346
7/20/201576.6776.8576.3576.57830,248
7/17/201577.1777.3176.7176.76437,903
7/16/201576.8977.4676.8877.40569,540
7/15/201576.8276.9776.5776.76512,006
7/14/201576.6977.0576.6976.96838,209
7/13/201576.5276.8776.5076.81436,409
7/10/201576.2676.5576.0276.28539,452
7/9/201576.5276.5775.6575.67419,536
7/8/201576.1276.3775.6875.81665,403
7/7/201575.5776.7275.3176.61868,871
7/6/201575.2975.7075.2675.57630,656
7/2/201575.6276.1075.6275.821,298,940
7/1/201575.3475.6273.7375.57739,339
6/30/201575.7675.7674.9875.15880,610
6/29/201575.9876.3975.1875.221,040,040
6/26/201576.0976.5075.8576.46421,841
6/25/201576.5476.5975.9776.011,731,230
6/24/201576.9076.9776.4376.441,269,260
6/23/201578.1478.1477.5177.66578,937
6/22/201577.8578.1777.7577.93612,711
6/19/201578.0178.1877.6477.64648,518
6/18/201577.5378.3577.5278.07882,358
6/17/201577.2677.6076.9977.42884,297
6/16/201576.6477.1876.5277.15634,036
6/15/201576.7977.0376.4576.72785,252
6/12/201577.4377.5677.0377.08781,988
6/11/201577.6177.8477.4577.801,095,500
6/10/201576.9277.6776.9277.48540,077
6/9/201576.7276.9876.6376.67694,659
6/8/201576.7576.9676.7176.72692,446
6/5/201577.0177.2076.6776.96623,511
6/4/201577.5577.8177.2177.27936,823
6/3/201578.1178.1277.6277.83499,001
6/2/201578.1378.4177.7778.03888,508
6/1/201578.6478.6678.1578.33586,051
5/29/201578.8078.8078.2478.39429,764
5/28/201578.6078.8978.4378.85510,780
5/27/201578.4578.8778.3078.75451,644
5/26/201578.8578.9078.1478.34804,825
5/22/201579.1479.1878.9079.04420,000
5/21/201579.0279.3579.0079.24587,873
5/20/201579.0279.4178.9179.09499,332
5/19/201579.0879.0878.6879.001,834,880
5/18/201578.6479.1078.6179.06520,300
5/15/201578.5578.8078.4478.79505,643
5/14/201578.1578.5478.1278.50596,939
5/13/201578.1078.4077.7177.80730,205
5/12/201577.6978.0477.3577.90603,332
5/11/201578.3278.6078.0078.05698,142
5/8/201577.9978.5777.9978.40557,416
5/7/201577.5077.9577.3477.65843,236
5/6/201578.0978.2477.1077.64750,348
5/5/201578.8078.9577.8077.91930,480
5/4/201578.8479.2178.8178.91696,296
5/1/201578.4378.8078.2478.72803,415
4/30/201578.7878.8577.9978.33942,098
4/29/201578.8179.1078.4978.89689,929
4/28/201578.6679.1778.4179.16564,910
4/27/201579.3479.5078.5978.70671,660
4/24/201579.2279.4979.1279.35570,082
4/23/201578.7679.4778.7679.26708,120
4/22/201578.6678.9778.3078.88526,542
4/21/201579.1279.5078.5178.681,042,200
4/20/201578.7179.4578.7179.12620,967
4/17/201578.7378.8278.1478.39601,034
4/16/201579.1879.3478.7079.05466,456
4/15/201579.1679.7079.1279.33848,482
4/14/201578.4378.9978.3978.931,094,910
4/13/201578.8578.9978.4578.481,441,810
4/10/201578.4479.0978.4479.00781,739
4/9/201578.1978.5677.9578.46633,514
4/8/201578.3678.6278.0578.31586,572
4/7/201578.8678.9778.4478.46564,708
4/6/201578.0279.1577.8578.95882,574
4/2/201577.7778.3577.7678.06603,967
4/1/201577.8277.9477.3777.91737,377
3/31/201578.0578.3577.7777.941,085,390
3/30/201577.7678.4877.7478.30993,750
3/27/201577.3077.6077.1677.471,100,740
3/26/201577.4077.6877.0777.271,356,600
3/25/201578.5278.7177.5777.592,125,500
3/24/201579.6379.7078.9979.00710,968
3/23/201579.4879.9879.4879.691,698,100
3/20/201578.7779.6078.7779.591,547,980
3/19/201578.8379.0478.4578.56566,362
3/18/201577.5779.4077.4879.05957,175
3/17/201577.5077.8877.4477.78554,615
3/16/201577.0577.9277.0577.871,540,700
3/13/201577.3577.4276.2376.89908,437
3/11/201576.8076.8076.2876.46854,494
3/10/201577.0277.2576.6376.651,257,240
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!