$88.09 0.00 (%) iSh Sel Div Shs - NYSE ARCA

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
12/6/201687.9188.1287.5988.091,200,330
12/5/201687.5587.8587.3787.84846,073
12/2/201687.1687.5387.0287.21987,420
12/1/201687.4187.4186.8687.061,480,130
11/30/201687.8587.9887.2387.231,224,710
11/29/201687.5387.9087.3787.721,083,210
11/28/201687.5487.8787.5487.641,117,560
11/25/201687.1587.6487.1587.61409,090
11/23/201687.0487.2586.8687.04928,989
11/21/201686.3686.9486.0286.941,045,360
11/18/201686.2786.3286.0186.13747,466
11/17/201686.0686.3585.8586.18973,772
11/16/201686.1986.4085.6685.99909,151
11/15/201685.6786.3485.5086.271,123,700
11/14/201684.8085.5984.7285.491,927,360
11/11/201684.4584.8884.2384.68841,888
11/10/201684.8285.2284.0384.613,972,580
11/9/201683.1185.0182.9784.594,121,080
11/8/201683.2584.1283.1983.863,039,970
11/7/201682.7883.3782.4083.371,789,460
11/4/201682.0082.5181.7481.79992,473
11/3/201682.1482.3181.8581.97815,702
11/2/201682.7782.7881.9782.12940,559
11/1/201684.0884.2082.6382.941,111,100
10/31/201683.5884.2583.5784.05857,982
10/28/201683.4183.9783.0783.45651,959
10/27/201683.8683.9483.1183.29633,810
10/26/201683.6684.0383.4483.77463,645
10/25/201683.7683.9883.6583.84509,997
10/24/201683.9384.2083.5583.73744,319
10/21/201683.4583.7883.2483.64972,571
10/20/201684.0584.2083.6483.821,075,640
10/19/201684.1384.4483.8484.38507,472
10/18/201684.3584.5083.8284.10426,126
10/17/201683.8484.0883.6983.71700,007
10/14/201684.1084.5183.8283.82447,484
10/13/201683.5384.1883.1883.871,110,380
10/12/201683.6584.1883.5383.99513,017
10/11/201684.4784.4783.3083.541,111,940
10/10/201684.3784.8584.3784.57509,175
10/7/201684.5884.8683.7684.071,050,970
10/6/201684.1884.6184.0284.421,836,670
10/5/201684.3084.6484.1684.332,361,060
10/4/201685.3285.4283.7184.123,201,070
10/3/201685.4985.6584.9185.222,041,780
9/30/201685.6486.0185.4785.69955,558
9/29/201686.1186.2685.1185.32777,908
9/28/201685.7786.2785.0786.20641,554
9/27/201685.6885.9085.3985.59428,870
9/26/201685.9486.0785.6285.731,390,030
9/23/201687.1787.3986.9186.95801,473
9/22/201687.1287.4987.0587.37854,664
9/21/201685.4986.7985.4986.70888,804
9/20/201685.8385.9385.2785.28474,861
9/19/201685.2385.8085.2385.51767,148
9/16/201684.7185.1484.4685.02460,637
9/15/201684.2685.2184.1585.01685,068
9/14/201684.5285.0984.0584.32980,498
9/13/201685.3685.3784.1084.461,099,680
9/12/201684.4186.0084.3585.821,023,460
9/9/201686.7486.8284.7184.751,943,420
9/8/201687.0787.3986.9787.27539,643
9/7/201687.0487.2386.8387.23548,537
9/6/201686.8687.1886.6087.05629,548
9/2/201686.2186.7586.2186.70604,525
9/1/201686.1586.2385.5285.91751,377
8/31/201686.1186.2285.6786.11572,102
8/30/201686.6086.7086.0186.17634,343
8/29/201686.0286.6386.0086.57843,228
8/26/201686.8087.2985.6785.981,544,480
8/25/201686.4086.7886.3086.70403,899
8/24/201686.7386.7386.2886.43505,186
8/23/201687.0387.1686.8086.81703,714
8/22/201686.7786.8386.3986.70544,461
8/19/201687.1587.2586.5886.84635,013
8/18/201686.6887.3586.6587.32638,166
8/17/201686.2986.7585.8386.69931,315
8/16/201686.7587.0286.1586.151,137,940
8/15/201687.0087.2586.8086.821,004,450
8/12/201686.9987.1886.7686.831,102,020
8/11/201686.6887.0186.6087.00454,374
8/10/201686.7186.8386.3586.53970,324
8/9/201686.7586.8986.4886.59580,258
8/8/201686.7186.9786.6186.68519,902
8/5/201686.5886.7586.4086.62779,786
8/4/201686.2186.6586.1886.26525,292
8/3/201686.1386.2785.7286.21561,852
8/2/201686.6486.6785.8686.121,140,210
8/1/201686.9487.0186.5686.70786,826
7/29/201686.6687.1386.4386.99645,069
7/28/201686.5786.8686.3186.73705,210
7/27/201687.1087.1686.1786.621,180,720
7/26/201686.8487.1586.5186.92644,221
7/25/201687.1687.1686.6986.96581,169
7/22/201686.7587.3386.6587.33456,160
7/21/201686.9387.0086.5186.75590,882
7/20/201686.9987.1586.6686.93496,733
7/19/201686.9287.0886.7386.932,288,430
7/18/201687.1987.3487.0087.13866,983
7/15/201687.2687.4386.9587.27974,472
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center