$85.98 -0.72 (%) iSh Sel Div Shs - NYSE ARCA

Aug. 26, 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
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
7/14/201687.2287.3286.8587.011,229,560
7/13/201686.7287.1386.6186.96599,898
7/12/201686.7287.1186.5286.821,700,940
7/11/201685.9986.3785.8186.25820,922
7/8/201685.2085.9084.9885.88725,238
7/7/201685.4085.5184.4184.76974,168
7/6/201684.6985.3084.2385.281,536,200
7/5/201685.1085.1784.5384.80885,837
7/1/201685.2685.5285.0185.301,496,160
6/30/201683.8085.2983.5885.281,223,800
6/29/201683.0083.7483.0083.63957,697
6/28/201682.1682.4181.5382.363,074,940
6/27/201682.1582.1580.9181.401,938,980
6/24/201682.4383.7982.0882.632,479,860
6/23/201684.1984.6684.0284.62987,840
6/22/201683.8084.0083.5083.51753,656
6/21/201683.7384.0483.3683.75812,909
6/20/201684.7684.7684.2484.251,297,100
6/17/201683.7183.9283.3183.84767,429
6/16/201683.2183.7682.8383.711,156,270
6/15/201683.7983.9183.3083.371,151,890
6/14/201683.4483.6683.1283.621,403,950
6/13/201684.0484.2883.5283.54639,525
6/10/201684.3784.5383.9184.24838,037
6/9/201684.4784.9284.3484.82592,951
6/8/201684.4784.7784.4784.73552,302
6/7/201684.3184.6384.1984.43742,760
6/6/201683.8384.2883.7584.14771,589
6/3/201683.4183.8183.1983.621,246,840
6/2/201682.9883.3782.8083.34613,327
6/1/201682.6983.1782.4183.11743,962
5/31/201682.9583.1982.5382.90994,917
5/27/201682.5582.8582.5282.85458,500
5/26/201682.3582.6182.2282.52534,319
5/25/201681.9782.4381.9082.27691,274
5/24/201681.2181.9381.0681.77615,705
5/23/201681.1481.2380.8280.88545,964
5/20/201681.0081.2080.8481.07366,625
5/19/201680.2980.7780.0380.71808,938
5/18/201681.0881.6080.3580.652,173,650
5/17/201682.0982.1880.9881.32765,723
5/16/201681.8682.4281.7982.29815,913
5/13/201682.4082.4781.5481.75957,790
5/12/201682.4582.6782.1082.47872,566
5/11/201682.4182.5082.1082.20727,004
5/10/201681.8582.5181.8282.461,243,460
5/9/201681.7381.8081.3581.68499,241
5/6/201681.4281.7381.0981.68579,237
5/5/201681.8182.0781.3081.51539,202
5/4/201681.5281.9981.4581.691,002,510
5/3/201682.0082.0681.4181.77697,169
5/2/201682.1582.5381.7882.49730,431
4/29/201681.9182.2281.4082.04791,374
4/28/201682.0082.6481.8082.11908,722
4/27/201681.8682.7781.7582.60613,214
4/26/201681.4581.8281.3981.76590,730
4/25/201681.2181.3180.9281.28696,999
4/22/201680.8981.5180.8981.421,037,180
4/21/201681.8681.9280.7980.791,888,970
4/20/201682.5882.5981.8581.89718,712
4/19/201682.2382.6382.2082.59775,835
4/18/201681.4282.1381.2482.08783,593
4/15/201681.4081.7281.3481.69905,128
4/14/201681.8081.8481.4681.52958,908
4/13/201681.7981.9381.3781.911,261,280
4/12/201680.6781.6280.6181.51916,342
4/11/201680.8581.2580.5280.542,414,140
4/8/201680.6581.0580.3980.61942,522
4/7/201680.5780.8679.9580.27694,899
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center