iShares Select Dividend $74.01

down -0.15


17/4/2014 06:40 PM  |  NYSEARCA : DVY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
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
11/7/201370.8270.8269.5469.59532,159
11/6/201370.3370.6870.3370.67418,280
11/5/201370.2470.4770.0870.19583,794
11/4/201370.2170.5070.0670.50938,808
11/1/201369.9570.3269.7270.11819,259
10/31/201369.9770.3569.5869.80753,410
10/30/201370.4670.6869.9070.02636,584
10/29/201370.1570.4470.1570.44520,746
10/28/201370.0070.2469.9370.08741,667
10/25/201369.6070.0669.4570.04538,093
10/24/201369.5769.6069.3569.571,666,300
10/23/201369.2269.4969.1669.38566,526
10/21/201368.7768.7768.4768.69470,190
10/18/201368.5968.7868.4468.691,793,070
10/17/201367.4668.5467.4668.43974,203
10/16/201367.2567.6567.1067.65914,398
10/15/201367.4367.5266.8066.891,188,440
10/14/201367.1567.5966.9267.592,269,170
10/11/201367.0067.4866.8967.48563,151
10/10/201366.1967.1166.1067.061,020,530
10/9/201365.5265.9665.4665.60615,222
10/8/201365.8566.1565.4865.49662,359
10/7/201366.0066.2765.7865.88819,365
10/4/201366.1366.3966.0066.28418,688
10/3/201366.6566.6565.8066.09620,366
10/2/201366.5166.7166.1966.70476,145
10/1/201366.3866.8666.2766.76940,347
9/30/201366.0666.4265.8466.34843,909
9/27/201366.5466.6466.3266.51441,942
9/26/201366.6666.9566.5666.82526,291
9/25/201366.8566.9866.5766.59373,548
9/24/201366.8067.0766.6866.83708,191
9/23/201367.2267.4466.9367.34758,079
9/20/201367.9767.9867.2067.20745,993
9/19/201368.1068.2967.7767.93900,979
9/18/201367.0268.1766.8068.021,344,420
9/17/201366.7167.0566.6867.05619,945
9/16/201366.7667.0066.4966.61665,451
9/13/201365.9866.2665.9566.221,112,620
9/12/201366.1066.3065.8965.96866,346
9/11/201366.1866.2065.8066.14546,724
9/10/201365.8166.1065.7466.091,330,910
9/9/201365.0265.5865.0065.56524,650
9/6/201365.0565.3664.5764.96529,216
9/5/201364.9265.0464.7664.88596,603
9/4/201364.4164.9864.3164.921,077,230
9/3/201365.1865.4864.2264.47868,367
8/30/201365.1965.2064.5464.71729,257
8/29/201364.9865.3264.9065.07774,798
8/28/201364.9765.2964.7665.05620,471
8/27/201365.2565.4564.9365.00976,416
8/26/201366.1866.2265.7065.78589,517
8/23/201365.8766.1665.6966.10426,833
8/22/201365.3665.8665.3365.74968,831
8/21/201365.6265.7765.1765.21791,040
8/20/201365.4066.0365.3365.75498,504
8/19/201365.7365.9065.3565.35990,268
8/16/201366.1666.1665.6865.841,273,110
8/15/201366.9166.9566.2166.261,009,330
8/14/201367.6267.7267.2867.361,237,190
8/13/201367.9467.9967.4467.69628,494
8/12/201367.7367.8567.6067.75485,589
8/9/201368.0468.2467.7167.92563,134
8/8/201368.0968.3267.8468.201,017,600
8/7/201367.8468.0067.6567.93439,364
8/6/201368.2268.2767.8968.01473,825
8/5/201368.4268.4368.2068.30747,406
8/2/201368.4068.5368.1968.53667,604
8/1/201368.0068.5667.9868.481,351,420
7/31/201367.6267.9667.4567.54545,083
7/30/201367.6067.8867.3867.54424,044
7/29/201367.2367.4367.1767.32329,364
7/26/201367.2467.4166.7767.37650,955
7/25/201366.9267.4366.8967.40477,029
7/24/201367.6167.6366.8566.99738,273
7/23/201367.6667.6667.4267.51452,451
7/22/201367.4767.7167.4467.51609,117
7/19/201367.2067.4667.1567.45580,348
7/18/201366.9467.3666.8367.33658,928
7/17/201366.8067.0766.6766.79785,690
7/16/201367.1267.1966.6266.78653,260
7/15/201366.7567.1466.6367.121,109,130
7/12/201366.5466.7166.3366.60665,648
7/11/201366.3466.5966.2366.55912,480
7/10/201365.6765.9865.5565.80795,466
7/9/201365.5165.7765.3165.67914,929
7/8/201365.1565.2464.7265.021,188,260
7/5/201364.4964.5963.8364.54913,075
7/3/201363.9264.3063.7864.17550,658
7/2/201364.2664.6263.8664.152,241,620
Trading Center