$78.39 -0.66 (%) iSh Sel Div Shs - NYSEARCA

Apr. 17, 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
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
3/9/201577.2577.6977.1977.491,450,780
3/6/201578.2978.4977.0377.241,252,640
3/5/201578.6878.9478.5478.73784,476
3/4/201578.8178.9978.3578.571,099,570
3/3/201578.8679.1078.6579.031,023,670
3/2/201579.5179.5578.8379.101,278,790
2/27/201579.6579.7579.4279.44725,367
2/26/201580.0080.0279.4879.66524,437
2/25/201580.3980.4379.8579.98936,705
2/24/201580.3480.6080.0480.361,128,740
2/23/201580.0380.2679.9180.26729,859
2/20/201579.7980.1979.3580.17692,218
2/19/201579.9980.1679.7479.93876,864
2/18/201579.4980.2379.4180.191,078,110
2/17/201579.4079.8279.1879.69887,317
2/13/201579.9479.9479.1679.57832,034
2/12/201579.6879.9479.4379.86969,282
2/11/201579.9879.9879.0679.40771,166
2/10/201579.5680.1279.1480.03867,070
2/9/201579.3179.7978.9479.20784,335
2/6/201581.0081.0079.3479.631,455,250
2/5/201580.5280.8780.2680.79789,421
2/4/201580.5680.8180.0280.19967,434
2/3/201580.2180.8480.0080.842,006,990
2/2/201579.2379.8678.3979.801,181,900
1/30/201579.7180.1078.9479.001,558,400
1/29/201579.5880.4078.9380.301,162,680
1/28/201580.6980.9379.2879.461,248,380
1/27/201580.1180.6779.9780.311,072,280
1/26/201580.5280.7979.9280.781,089,190
1/23/201580.9380.9980.5480.591,082,820
1/22/201580.6481.0180.0380.951,227,030
1/21/201579.6480.3579.2980.291,390,090
1/20/201579.9580.0079.1279.771,918,450
1/16/201578.7879.6678.5579.591,473,180
1/15/201579.2079.3178.4878.731,221,340
1/14/201577.9978.9377.9078.881,640,350
1/13/201579.1479.8778.1578.751,736,770
1/12/201579.1379.2078.2778.611,442,390
1/9/201579.8179.8278.7579.031,269,380
1/8/201579.1779.8079.0179.651,452,760
1/6/201578.2778.8977.4977.631,154,440
1/5/201579.0279.2977.9378.141,955,370
1/2/201579.5279.8378.8079.441,102,190
12/31/201480.7180.7179.3779.40996,582
12/30/201481.2581.2880.5180.531,116,220
12/29/201480.9281.5080.8481.41756,449
12/26/201480.3881.0880.3880.841,097,380
12/24/201480.0480.4879.7880.35432,668
12/23/201480.5080.6680.3180.501,093,260
12/22/201480.0280.2479.7780.231,245,750
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center