iSh Sel Div Shs  $76.64

up +0.33


29/8/2014 04:00 PM  |  NYSEARCA : DVY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
4/3/201473.6573.7473.4573.59403,554
4/2/201473.4273.6073.1473.49532,840
4/1/201473.4673.5172.9573.371,030,820
3/31/201472.8873.4072.7873.32720,231
3/28/201472.3072.6572.2472.52493,902
3/27/201472.1072.3571.9272.20525,900
3/26/201472.6072.7172.1372.15526,671
3/25/201472.2572.3971.9772.28551,090
3/24/201472.8173.0472.3072.54648,741
3/21/201472.6673.3172.6572.67581,180
3/20/201472.2172.4971.9972.45451,284
3/19/201473.0473.1371.9872.34690,058
3/18/201472.8073.1572.6573.02515,871
3/17/201472.3072.7472.2572.69632,472
3/14/201471.7672.3871.7072.18834,995
3/13/201472.2872.4271.7571.90673,316
3/12/201471.4772.1571.4772.11342,310
3/11/201472.0872.2071.6171.74477,409
3/10/201472.1072.1871.8172.04637,717
3/7/201472.1872.2971.7172.12495,417
3/6/201472.2672.3472.0072.09557,183
3/5/201472.4572.4772.0772.16401,406
3/4/201472.1272.5772.0572.46564,446
3/3/201471.5071.7571.1671.501,011,490
2/28/201471.5872.2071.5871.99577,014
2/27/201471.2871.6071.2571.59549,734
2/26/201471.5871.7671.2771.35465,636
2/25/201471.5571.8771.3271.43736,388
2/24/201471.3372.1071.3371.51569,874
2/21/201471.3771.6271.2671.31606,487
2/20/201470.6471.3770.6071.18575,976
2/19/201470.9871.4070.6170.67552,950
2/18/201471.1371.2370.9871.08917,779
2/14/201470.4371.0470.3171.02506,664
2/13/201469.5170.4969.5170.41670,523
2/12/201470.0170.1769.7769.88548,685
2/11/201469.2070.0669.1769.911,009,310
2/10/201469.0269.2068.8469.16905,950
2/7/201468.6369.1768.5269.14672,355
2/6/201467.8368.3567.7968.34528,521
2/5/201467.8267.8967.3767.69688,621
2/4/201468.0968.1567.6267.971,430,290
2/3/201469.5069.5267.8567.921,567,670
1/31/201468.8869.8668.8069.461,224,170
1/30/201469.2969.8369.2369.681,174,230
1/29/201469.0069.2968.7768.971,021,660
1/28/201469.3769.5069.2169.45621,881
1/27/201469.5769.6569.0769.24881,267
1/24/201470.3870.4169.4069.401,457,360
1/23/201470.9171.0070.4170.70551,437
1/22/201471.1371.2871.0071.21706,779
1/21/201471.0071.2570.7371.09644,047
1/17/201470.8170.9270.5770.72867,501
1/16/201470.6370.9170.5470.88739,733
1/15/201470.6770.8870.6170.73554,919
1/14/201470.2170.6570.2170.621,098,060
1/13/201470.7970.9870.1070.23759,712
1/10/201470.6271.0670.6270.93822,287
1/9/201470.5070.5370.2170.46811,734
1/8/201470.6070.6270.1170.31930,265
1/7/201470.2870.7370.2870.65775,914
1/6/201470.5270.5570.0770.14884,954
1/3/201470.4570.5870.1470.37509,342
1/2/201471.1571.1870.2170.35937,036
12/31/201371.3371.4071.1671.35593,191
12/30/201371.2271.2871.0671.22513,375
12/27/201371.1871.3071.0471.15489,118
12/26/201371.0371.1270.8570.99453,526
12/24/201370.6570.9870.5970.89357,343
12/23/201370.6170.7670.5170.59782,347
12/20/201370.3171.0670.2770.951,083,810
12/19/201370.4570.5370.0170.30792,642
12/18/201369.8370.6669.1370.66741,461
12/17/201369.8269.8869.5369.71646,784
12/16/201369.6170.0169.5969.891,244,840
12/13/201369.5369.6869.3269.54732,784
12/12/201369.3969.7369.3369.45900,331
12/11/201370.2770.2869.2669.34921,682
12/10/201370.4370.5470.1470.21666,061
12/9/201370.8670.8970.5070.61496,176
12/6/201370.2170.6570.1770.65613,327
12/5/201369.7369.8369.5469.63725,956
12/4/201369.6170.2169.3769.88792,535
12/3/201370.0270.2569.7270.04983,420
12/2/201370.4370.7470.1170.151,440,640
11/29/201370.7670.8970.1770.17220,812
11/27/201370.5570.7270.4870.66777,080
11/26/201370.7970.9470.5370.66555,673
11/25/201371.1971.2470.7770.87383,803
11/22/201370.7871.1070.5671.07640,493
11/21/201370.5070.8370.4170.752,007,680
11/20/201370.7971.0570.2170.361,023,720
11/19/201370.9171.1070.6470.76520,517
11/18/201371.2571.3070.8870.97501,178
11/15/201370.9971.0870.6771.06573,303
11/14/201370.4570.9770.3870.851,051,080
11/13/201369.5870.3569.5670.33646,223
11/12/201370.0470.0869.6469.84421,285
11/11/201370.1670.2770.0070.16676,019
11/8/201369.5070.1569.2870.151,149,130
Trading Center