$86.57 0.00 (%) iSh Sel Div Shs - NYSE ARCA

Aug. 29, 2016 | 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
11/9/201151.9352.0851.1451.321,887,630
11/8/201152.6952.9152.0452.851,678,200
11/7/201152.2552.5051.6952.49881,953
11/4/201152.2652.3451.7052.282,695,690
11/3/201152.0852.6551.6552.542,024,180
11/2/201151.4851.8251.2151.611,629,910
11/1/201150.9751.5250.6650.792,755,750
10/31/201152.6052.8052.0852.112,830,160
10/28/201153.1153.1152.7853.051,927,580
10/27/201153.0053.5552.6253.093,198,030
10/26/201151.9252.0151.2451.851,857,570
10/25/201152.0552.0551.3151.411,110,220
10/24/201151.9652.3351.6952.242,887,260
10/21/201151.3851.8351.3651.781,559,490
10/20/201150.9051.0250.3050.851,778,770
10/19/201150.8951.3150.4950.621,870,740
10/18/201150.0251.2949.7150.866,679,360
10/17/201150.6350.7550.0150.101,694,530
10/14/201150.5750.8450.4250.811,019,550
10/13/201150.1050.3249.7450.233,643,020
10/12/201150.5050.7150.1850.333,787,030
10/11/201150.0150.1949.8150.132,823,920
10/10/201149.7850.2449.6750.19967,815
10/7/201149.4149.4948.7849.031,176,590
10/6/201148.3249.1348.0649.091,755,430
10/5/201147.7548.3947.4548.301,543,070
10/4/201146.3547.8146.0547.763,048,400
10/3/201147.8948.6447.0047.032,047,150
9/30/201148.4849.0548.2148.241,206,910
9/29/201148.9749.2548.2348.971,284,250
9/28/201149.3849.5148.1848.271,044,240
9/27/201149.6649.8949.0049.231,912,200
9/26/201148.1648.7247.7048.701,306,840
9/23/201147.4048.0447.3047.761,684,200
9/22/201147.7148.2047.3647.942,759,020
9/21/201150.5550.6148.8948.891,044,800
9/20/201150.6251.1850.3850.491,151,290
9/19/201149.9950.5949.8850.361,073,020
9/16/201150.6851.0550.5350.731,012,860
9/15/201150.3550.6049.9850.542,367,050
9/14/201149.5950.4248.9449.941,202,630
9/13/201148.9149.4248.6449.34872,547
9/12/201148.0448.8547.9048.831,347,560
9/9/201149.3549.3748.2748.552,268,200
9/8/201149.9150.4049.6849.751,412,220
9/7/201149.7250.1249.4350.122,902,450
9/6/201148.0149.0548.0149.002,331,760
9/2/201149.5949.9149.3149.401,716,660
9/1/201151.0651.3450.3950.461,713,510
8/31/201151.1151.3350.7050.961,896,530
8/30/201150.5051.0250.1850.731,365,500
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center