$75.82 -0.41 (%) iSh Sel Div Shs - NYSEARCA

Aug. 4, 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
10/18/201048.1748.5048.0748.481,008,390
10/15/201048.4348.4947.9848.18489,261
10/14/201048.2448.3947.9048.18686,778
10/13/201047.9848.4247.9648.24581,667
10/12/201047.7147.9647.4747.84485,211
10/11/201047.8647.9347.7047.83401,858
10/8/201047.6047.9247.4247.80360,227
10/7/201047.8047.8247.3347.51314,837
10/6/201047.6847.7247.4747.60951,328
10/5/201047.1147.6747.1047.60592,236
10/4/201047.0547.2046.6046.78739,755
10/1/201047.0947.2346.8047.07863,440
9/30/201047.1247.4346.6746.841,243,490
9/29/201046.8947.0946.6946.901,053,120
9/28/201046.8047.0546.2546.981,147,980
9/27/201046.8646.9846.5946.701,446,990
9/24/201046.4246.8146.2646.79773,132
9/23/201045.9746.3845.8245.89538,621
9/22/201046.7747.1146.6446.78596,403
9/21/201047.0747.1746.7046.861,180,630
9/20/201046.5247.0546.3047.02698,160
9/17/201046.4346.5446.1246.30470,696
9/16/201046.3046.3546.0546.27373,735
9/15/201046.2946.4646.0046.381,586,970
9/14/201046.4146.5646.1546.37751,853
9/13/201046.5046.5346.3146.46725,832
9/10/201046.0046.1845.8746.05493,599
9/9/201046.1446.1445.7645.901,271,260
9/8/201045.6445.8845.5845.66465,792
9/7/201045.8445.8545.4845.532,087,970
9/3/201045.9645.9945.6645.97849,803
9/2/201045.4045.5745.2545.49653,896
9/1/201044.6645.3344.5445.31656,625
8/31/201043.8144.3343.6744.11466,200
8/30/201044.6144.6943.9843.98382,600
8/27/201044.2144.7243.6944.69492,500
8/26/201044.3244.3943.8443.961,235,500
8/25/201043.6444.2443.3744.14796,900
8/24/201043.7744.2143.5043.95679,800
8/23/201044.5244.8144.2344.25388,200
8/20/201044.4544.4543.9744.27549,200
8/19/201045.0945.0944.2644.49586,900
8/18/201045.1445.4144.9045.251,585,800
8/17/201045.0645.4844.8245.24583,500
8/16/201044.3144.7144.1044.62597,400
8/13/201044.5544.8944.4844.60335,100
8/12/201044.3644.7944.2144.65588,300
8/11/201045.5045.5244.8744.90593,900
8/10/201045.9246.4245.7346.17352,800
8/9/201046.2546.3446.0846.31407,000
8/6/201045.6045.9945.3245.97391,400
8/5/201045.9846.0745.8146.06460,300
8/4/201046.1246.1945.9146.16409,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!