$71.44 -2.04 (%) iSh Sel Div Shs - NYSEARCA

Sep. 1, 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
11/16/201048.1048.1047.4047.65678,596
11/15/201048.3948.6648.2648.32459,558
11/12/201048.4548.5148.0548.17938,904
11/11/201048.5048.7348.4048.67837,999
11/10/201048.5748.7448.2948.72599,610
11/9/201049.1849.2048.5148.69470,493
11/8/201049.1949.1948.8149.05613,857
11/5/201049.2649.3449.1049.30711,879
11/4/201048.8249.2548.8249.241,364,200
11/3/201048.4248.5347.9548.461,129,880
11/2/201048.2548.4548.1448.39741,999
11/1/201048.3548.5647.6447.92603,994
10/29/201047.9948.1447.8448.08309,494
10/28/201048.2248.2947.8348.041,202,580
10/27/201047.9648.0547.5347.98517,322
10/26/201048.2248.3948.0748.23434,265
10/25/201048.6448.8648.3648.43651,122
10/22/201048.4448.4748.2248.36472,262
10/21/201048.6448.8448.0848.39630,459
10/20/201048.1148.6348.0448.40529,870
10/19/201048.1648.4447.7447.97568,740
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
  • Showing 1201-1254 of 1,254 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!