$79.46 0.00 (%) iSh Sel Div Shs - NYSEARCA

Jan. 28, 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
4/16/201047.5147.6046.8947.07383,500
4/15/201047.3847.6747.3447.62288,000
4/14/201047.1947.4947.0647.47364,000
4/13/201047.1447.1646.8047.13287,400
4/12/201047.1247.2247.0847.17253,600
4/9/201046.8947.0846.6447.07236,100
4/8/201046.6746.8546.5246.80453,600
4/7/201046.9947.0546.6346.85376,300
4/6/201046.6947.1146.6547.09747,600
4/5/201046.6446.8546.4646.85228,800
4/1/201046.1046.5146.1046.46350,500
3/31/201046.1246.2945.9446.02356,700
3/30/201046.2346.3746.0746.22300,100
3/29/201046.0146.2245.9546.16247,500
3/26/201045.8746.0645.6945.84335,800
3/25/201046.2346.3145.7745.81496,000
3/24/201046.6146.6646.3746.42412,300
3/23/201046.4346.8146.3846.81427,400
3/22/201045.9946.4845.5246.48433,500
3/19/201046.4146.6046.0246.24247,500
3/18/201046.5146.5546.3346.41346,800
3/17/201046.3146.5446.2246.46445,000
3/16/201045.9546.2145.8046.17546,900
3/15/201045.6845.8945.6045.85275,100
3/12/201045.8445.8945.5645.72330,800
3/11/201045.4945.7145.2245.71491,000
3/10/201045.3345.5345.2345.52474,000
3/9/201045.2145.4545.2145.35499,500
3/8/201045.4045.4645.2945.37502,900
3/5/201045.0445.3644.9345.36431,200
3/4/201044.8344.8944.6144.83291,500
3/3/201044.7945.0444.6644.75366,500
3/2/201044.6544.8844.6244.73644,700
3/1/201044.1544.5544.0944.53243,600
2/26/201044.2544.2543.8944.00275,600
2/25/201043.8344.2843.6844.26425,600
2/24/201044.2144.4144.0244.37304,000
2/23/201044.4544.5644.0744.12343,800
2/22/201044.7044.7144.4644.53368,800
2/19/201044.1544.5944.1244.48549,400
2/18/201043.8244.2843.8244.25433,800
2/17/201043.8043.8943.6043.80359,900
2/16/201043.0643.6443.0643.59335,900
2/12/201042.5442.8742.3442.87361,000
2/11/201042.3342.8742.0842.84336,600
2/10/201042.5342.5742.0842.43257,500
2/9/201042.2842.8442.1742.56722,200
2/8/201042.3042.5342.0242.05359,300
2/5/201042.2142.4141.6442.35779,400
2/4/201043.0843.1242.2842.34563,700
2/3/201043.5143.5343.1943.35315,700
2/2/201043.2843.6843.0343.59426,600
2/1/201042.8943.2142.8043.21360,600
1/29/201043.1043.3842.6742.70502,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center