$78.90 -0.20 (%) iSh Sel Div Shs - NYSEARCA

Mar. 3, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
5/18/201046.4546.7545.6645.72539,900
5/17/201046.1646.3745.4446.25736,100
5/14/201046.5046.5845.7846.09501,200
5/13/201047.0447.2746.6946.78792,100
5/12/201046.7047.1446.5247.11466,500
5/11/201046.1847.0146.0046.46568,400
5/10/201046.2646.6045.8946.40687,200
5/7/201044.9345.4044.1244.571,214,000
5/6/201046.5046.9519.0045.212,020,000
5/5/201046.7546.9846.4746.65947,600
5/4/201047.6147.6146.7747.01715,400
5/3/201047.5748.1447.5748.09385,400
4/30/201047.9948.1747.4547.48273,800
4/29/201047.6447.9947.5447.91314,700
4/28/201047.2347.5247.1047.33233,900
4/27/201047.9148.1046.9947.07396,600
4/26/201048.4048.5048.0648.091,583,600
4/23/201048.0148.3247.8548.32260,100
4/22/201047.6048.0547.4248.03370,700
4/21/201047.6447.8647.6147.86240,800
4/20/201047.3947.6947.3247.68232,800
4/19/201047.0047.2446.7347.21269,000
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center