$74.56 -0.26 (%) iSh Sel Div Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201674.6974.8574.2974.561,121,250
2/4/201674.8875.4474.6074.821,191,280
2/3/201674.3875.2073.6374.941,562,520
2/2/201674.0574.1273.6573.971,105,860
2/1/201674.2374.9174.0174.641,015,930
1/29/201673.2274.5173.1874.461,068,350
1/28/201672.5973.1372.2272.871,051,760
1/27/201672.0872.9471.5972.071,024,730
1/26/201671.3572.3371.3472.28976,107
1/25/201672.1372.2471.1271.18952,849
1/22/201671.8072.4171.6172.35900,547
1/21/201670.8371.5970.3070.981,559,170
1/20/201671.2471.5169.3170.771,908,060
1/19/201672.3172.5071.4772.001,872,000
1/15/201671.4071.9670.8271.811,624,270
1/14/201671.7873.2571.6572.831,459,080
1/13/201672.9073.1171.5171.581,615,720
1/12/201673.1673.1671.9272.671,409,250
1/11/201672.7072.8971.9672.602,000,110
1/8/201673.1873.4272.2872.431,608,840
1/7/201673.2373.8072.7472.931,686,300
1/6/201674.0974.5373.8574.251,177,640
1/5/201674.6775.1374.1475.011,631,690
1/4/201674.2274.5673.7574.562,059,920
12/31/201575.7675.7975.0275.151,040,290
12/30/201576.2076.3775.8675.93921,426
12/29/201576.2876.4876.1676.30866,708
12/28/201575.6475.8875.3275.841,095,070
12/24/201575.9476.1775.7375.93414,239
12/23/201575.9776.7975.9776.74903,230
12/22/201575.0375.7174.5375.591,142,770
12/21/201574.6575.0174.2474.801,168,930
12/18/201575.3475.3474.3974.401,523,000
12/17/201576.3576.3775.5375.58995,961
12/16/201575.4376.4475.4376.341,166,550
12/15/201574.8275.5174.6075.161,195,280
12/14/201574.0674.4973.6374.311,380,090
12/11/201574.2374.7374.0174.121,014,030
12/10/201575.2875.6274.9575.041,823,850
12/9/201575.4976.4474.9275.311,286,760
12/8/201575.5976.0275.3175.71775,822
12/7/201576.3376.3675.6276.121,136,640
12/4/201575.4476.6675.4476.57986,219
12/3/201576.4176.4775.1475.391,084,250
12/2/201577.4777.4776.2276.331,062,560
12/1/201577.0677.5877.0677.52884,963
11/30/201577.2777.2876.9176.951,019,190
11/27/201576.9977.2076.8577.09244,283
11/25/201577.0577.1376.7877.021,159,230
11/24/201576.4577.2276.3377.04819,248
11/23/201576.5877.1476.5876.83778,780
11/20/201576.7677.1476.5576.73577,217
11/19/201576.2676.6676.2676.56673,688
11/18/201575.4076.3875.3676.32724,164
11/17/201576.0176.2075.1875.31833,898
11/16/201574.6276.0474.6276.00767,733
11/13/201575.0775.3674.6374.74770,878
11/12/201576.0876.2975.2175.211,144,240
11/11/201576.5576.7876.4276.51709,869
11/10/201575.9276.4975.9276.46605,061
11/9/201576.2376.2775.7776.07849,447
11/6/201577.2277.2275.8976.441,267,010
11/5/201577.6677.7977.2977.48633,475
11/4/201577.8977.9377.4377.59720,931
11/3/201577.4877.9877.4077.74867,840
10/30/201576.9277.2776.7076.87981,071
10/29/201577.6477.6476.4176.82760,361
10/28/201576.6577.2676.1877.10886,186
10/26/201577.3477.4076.9177.08606,745
10/23/201577.8077.8477.0777.39875,762
10/22/201576.6177.6276.5777.52730,852
10/21/201576.5676.8176.1376.18599,666
10/20/201576.1576.6476.1076.47807,424
10/19/201576.1676.3675.9876.35745,132
10/16/201576.2176.4275.9976.41512,230
10/15/201575.4476.1175.1976.11637,871
10/14/201575.6175.9475.3175.43565,339
10/13/201575.7676.1675.5875.681,102,390
10/12/201575.8776.1975.8176.06614,324
10/9/201576.1376.2275.8175.95829,307
10/8/201574.8976.1374.8776.02774,626
10/7/201574.9075.2574.5675.11753,711
10/6/201574.7074.7974.4074.572,267,130
10/5/201573.6974.7773.6974.71966,689
10/2/201571.9473.2771.7073.26998,849
10/1/201572.9973.0071.7272.291,015,270
9/30/201572.0872.8071.9072.75916,261
9/29/201571.5771.8171.1871.55753,113
9/28/201572.2272.4171.3371.44977,508
9/25/201572.7373.2272.3272.631,095,920
9/24/201572.2473.0972.1472.93870,140
9/23/201572.8472.9972.4872.69925,618
9/22/201572.7673.1772.5572.82584,402
9/21/201573.4773.9973.3673.53539,704
9/18/201573.2773.8673.0073.20964,998
9/17/201574.0475.2473.9474.19949,764
9/16/201573.3074.1373.2674.05531,087
9/15/201572.6373.2972.4473.17597,787
9/14/201572.5672.7172.3072.41866,453
9/11/201572.1172.6171.8972.61602,450
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center