iSh Sel Div Shs  $74.19

down -0.74


31/7/2014 11:09 AM  |  NYSEARCA : DVY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
7/30/201475.7275.7274.6574.93552,000
7/29/201475.9476.1675.4475.44321,293
7/28/201475.4375.8375.2775.76445,817
7/25/201475.8475.9275.3675.41550,134
7/24/201475.8076.0275.7275.94541,081
7/23/201475.7975.8075.6075.74313,143
7/22/201475.8975.9875.7775.83597,756
7/21/201475.6975.8475.3975.71430,235
7/18/201475.3375.9575.2475.89445,045
7/17/201475.7876.0175.1475.18826,752
7/16/201476.1376.1575.7375.99504,388
7/15/201475.9376.1275.6675.91388,392
7/14/201476.2876.3975.9676.01520,007
7/11/201476.1176.2075.9476.02185,796
7/10/201475.5476.1675.5076.08475,469
7/9/201476.2376.3175.8276.06296,181
7/8/201476.0776.2375.9376.09378,886
7/7/201476.3076.4076.0276.10397,593
7/3/201476.4176.4776.2276.35421,228
7/2/201477.0177.0476.1376.29523,736
7/1/201477.0077.3076.7576.991,006,920
6/30/201476.7977.0176.5476.98590,429
6/27/201476.4376.7776.3676.77544,481
6/26/201476.5976.6676.1476.58559,936
6/25/201476.4276.6776.3076.65870,327
6/24/201476.6477.0276.5076.51711,434
6/20/201477.5077.5977.3677.44540,746
6/19/201477.0277.4077.0177.34516,390
6/18/201476.1176.9676.1176.95668,705
6/17/201475.8276.1675.7076.101,055,860
6/16/201475.4376.0775.4375.94430,616
6/13/201475.4575.6775.1075.52734,088
6/12/201475.3975.4674.9575.26835,851
6/11/201475.7375.7875.3675.39640,364
6/10/201475.9876.1075.7875.96405,794
6/9/201475.8976.2075.8976.09342,781
6/6/201476.0176.2875.9876.05684,441
6/5/201475.4375.9375.2075.88450,731
6/4/201475.0375.3274.9775.27378,647
6/3/201475.1575.2875.0275.19386,110
6/2/201475.3475.4075.0875.30474,039
5/30/201474.9675.3674.9675.27518,354
5/29/201474.8874.9974.6574.99503,968
5/28/201474.6774.8374.5174.72663,583
5/27/201474.4074.6574.3974.59761,002
5/23/201474.0474.3274.0474.18475,001
5/22/201473.7974.1773.6974.08493,501
5/21/201473.5873.7873.3773.77466,879
5/20/201473.7273.8073.1573.32586,463
5/19/201473.8873.9273.6973.75655,323
5/16/201473.9174.0073.5973.98467,731
5/15/201474.1574.2573.5973.83605,467
5/13/201474.6174.7574.4574.50902,876
5/12/201474.5774.6774.4374.52557,896
5/8/201474.7775.0274.3474.53597,549
5/7/201474.1274.8074.1274.79743,834
5/6/201474.2274.3873.9573.96655,170
5/5/201473.8674.4573.8174.39663,119
5/2/201474.6274.8574.1474.20445,081
5/1/201474.8074.8674.4274.76604,265
4/30/201474.4874.8974.3974.84654,197
4/29/201474.7174.8874.4174.45965,874
4/28/201474.3874.6073.8874.48854,807
4/25/201473.9474.2173.8874.19699,181
4/24/201474.2974.3273.9374.11660,782
4/23/201473.9674.3673.9674.03543,022
4/22/201474.1474.2073.9174.02718,377
4/21/201474.0274.1573.8574.05630,695
4/17/201474.1174.1873.9174.01565,144
4/16/201473.8674.1873.7574.16891,280
4/15/201472.9673.5172.7373.461,201,120
4/14/201472.6872.9772.3672.84991,515
4/11/201472.3872.7372.1272.25754,862
4/10/201473.4773.7472.4872.65901,749
4/9/201473.3573.4773.0073.47789,989
4/8/201472.6873.3172.5373.191,159,330
4/7/201473.1973.2872.6472.64697,928
4/4/201473.9274.2473.1273.23603,948
4/3/201473.6573.7473.4573.59403,554
4/2/201473.4273.6073.1473.49532,840
4/1/201473.4673.5172.9573.371,030,820
3/31/201472.8873.4072.7873.32720,231
3/28/201472.3072.6572.2472.52493,902
3/27/201472.1072.3571.9272.20525,900
3/26/201472.6072.7172.1372.15526,671
3/25/201472.2572.3971.9772.28551,090
3/24/201472.8173.0472.3072.54648,741
3/21/201472.6673.3172.6572.67581,180
3/20/201472.2172.4971.9972.45451,284
3/19/201473.0473.1371.9872.34690,058
3/18/201472.8073.1572.6573.02515,871
3/17/201472.3072.7472.2572.69632,472
3/14/201471.7672.3871.7072.18834,995
3/13/201472.2872.4271.7571.90673,316
3/12/201471.4772.1571.4772.11342,310
3/11/201472.0872.2071.6171.74477,409
3/10/201472.1072.1871.8172.04637,717
3/7/201472.1872.2971.7172.12495,417
3/6/201472.2672.3472.0072.09557,183
3/5/201472.4572.4772.0772.16401,406
Trading Center