$80.35 0.00 (%) iSh Sel Div Shs - NYSEARCA

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
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
1/28/201043.4043.4942.8043.09409,700
1/27/201043.2143.3742.6643.311,061,500
1/26/201043.2443.6043.1343.29582,000
1/25/201043.4543.6343.2543.44405,800
1/22/201043.8543.9843.2243.28533,000
1/21/201044.6044.8343.9344.01815,000
1/20/201044.8044.8644.2544.67589,800
1/19/201044.5545.0844.5145.07675,000
1/15/201044.8844.9544.2744.58772,300
1/14/201044.8045.0044.6344.951,916,200
1/13/201044.5844.9244.5244.841,304,100
1/12/201044.4644.6044.3044.51489,800
1/11/201044.6044.7044.4544.62418,700
1/8/201044.3144.4644.1444.46344,300
1/7/201044.2644.4544.0544.39378,600
1/6/201044.2044.3744.1844.34427,100
1/5/201044.5244.5644.0944.28452,700
1/4/201044.2144.5644.1344.47446,100
12/31/200944.5044.6043.9143.91389,200
12/30/200944.5344.6344.3844.50439,500
12/29/200944.5144.6844.5144.59587,700
12/28/200944.5344.6044.3244.46641,900
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center