$79.94 +0.26 (%) iSh Sel Div Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201480.0080.3579.5579.941,576,150
12/18/201478.9479.7078.5979.683,393,560
12/17/201476.9478.1976.7678.081,314,150
12/16/201476.3977.9876.3476.671,096,990
12/15/201477.2677.6976.2876.661,479,060
12/12/201478.0578.3377.1777.17995,500
12/11/201478.1379.0778.1378.46772,274
12/10/201478.9379.1477.8277.921,180,860
12/9/201478.3479.1878.3079.171,686,450
12/8/201478.9779.4178.6578.97713,793
12/5/201479.1279.2578.9779.17659,679
12/4/201479.1879.3678.8079.18688,351
12/3/201479.1179.3779.0779.31708,072
12/2/201478.6379.1978.5479.11645,843
12/1/201478.5678.9378.3978.621,131,560
11/28/201478.8679.2378.8078.89413,716
11/26/201478.8078.9478.6878.89619,627
11/25/201478.9278.9978.4778.761,303,830
11/24/201479.0579.0778.7678.82625,548
11/21/201479.1679.2578.5278.85818,382
11/20/201478.1678.5778.1278.501,050,220
11/19/201478.4978.5678.1178.44914,794
11/18/201478.3078.7878.2378.54614,516
11/17/201477.6778.3177.6578.23966,931
11/14/201478.1078.1977.7177.81529,569
11/13/201478.5478.6877.9978.161,319,990
11/12/201478.4878.5278.1478.44453,343
11/11/201478.9979.0178.5878.77749,577
11/10/201478.6778.9778.5578.941,199,020
11/7/201478.2978.6478.1078.641,055,440
11/6/201478.8578.8577.8978.37774,743
11/5/201478.4978.8278.2978.77689,997
11/4/201478.2378.5277.8278.06846,158
11/3/201478.2278.5578.1078.321,206,640
10/31/201478.3678.3677.7078.15797,670
10/30/201476.4677.7476.4677.58767,682
10/29/201476.8377.1275.9876.611,016,380
10/28/201476.2276.7975.9676.711,037,930
10/27/201475.7476.0775.6175.95916,375
10/24/201475.3975.9875.2875.96843,194
10/23/201475.2475.8175.1475.35994,863
10/22/201474.9675.4774.6674.68995,609
10/21/201473.9574.8473.7574.791,586,900
10/20/201472.7973.8272.7973.801,137,090
10/17/201473.2473.2872.5372.961,130,060
10/16/201471.2572.6871.0772.391,585,170
10/15/201472.7072.4970.6272.131,988,060
10/14/201472.5173.3872.2772.701,481,710
10/13/201472.7373.2672.1472.181,390,480
10/10/201472.8473.6072.7672.781,072,290
10/9/201474.1274.3272.8072.82647,178
10/8/201472.9074.2972.8074.26529,141
10/7/201473.3573.6772.8872.88627,509
10/6/201473.8974.0273.3273.63674,530
10/3/201473.5373.8373.2273.70801,740
10/2/201473.1573.4772.6373.161,024,910
10/1/201473.7673.9773.1073.211,009,990
9/30/201474.1874.4073.6573.86510,525
9/29/201473.5274.1473.5274.06633,218
9/26/201473.7974.2273.4474.03417,627
9/25/201474.3274.3673.6073.64959,757
9/24/201474.2674.5673.9574.46462,229
9/23/201475.2975.3874.8174.82818,650
9/22/201475.9175.9175.4675.46906,717
9/19/201476.0276.2575.8775.95513,714
9/18/201476.1076.1075.6675.83543,852
9/17/201476.1376.3375.7175.93490,532
9/16/201475.5176.2675.5176.07536,300
9/15/201475.5275.7875.4275.61447,437
9/12/201476.2676.2875.2775.49849,969
9/11/201475.7576.3675.7576.341,086,290
9/10/201475.9776.0675.5575.991,162,780
9/9/201476.5176.5275.8675.931,575,000
9/8/201476.8276.8676.3676.57630,576
9/5/201476.3076.9476.3076.94498,812
9/4/201476.6576.7576.1676.381,107,250
9/3/201476.6676.8376.4576.54399,385
9/2/201476.7376.8176.1176.38876,728
8/29/201476.4276.6876.2376.64472,698
8/28/201476.0376.3875.9876.31443,145
8/27/201475.9976.2875.9976.27458,640
8/26/201476.2876.4475.9375.93603,356
8/25/201476.0976.4276.0376.24690,708
8/22/201475.9776.1175.6175.86544,491
8/21/201475.8876.0875.6976.00572,700
8/20/201475.4475.8875.4375.79668,396
8/19/201475.1475.5775.0675.54680,231
8/18/201475.0775.1574.8575.01984,630
8/15/201474.9275.1074.3174.73429,206
8/14/201474.4274.8174.4074.68716,958
8/13/201474.0574.4373.9374.35344,130
8/12/201473.8874.0673.6673.82360,536
8/11/201474.0374.3873.9673.99455,024
8/8/201473.0073.9272.9573.89715,462
8/7/201473.0673.3672.6672.85688,252
8/6/201472.8373.1172.7072.79785,648
8/5/201473.5073.7072.8573.061,242,080
8/4/201473.7873.7872.9673.65768,044
8/1/201473.4873.9473.2773.67965,748
7/31/201474.5674.6673.6473.64844,617
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center