$78.34 -0.70 (%) iSh Sel Div Shs - NYSEARCA

May. 26, 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
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
8/3/201046.1746.3545.9146.04547,600
8/2/201046.1846.3045.9046.24713,700
7/30/201045.1645.7245.0145.52260,600
7/29/201046.1746.3045.2545.61747,400
7/28/201046.2546.2945.7745.89592,200
7/27/201046.4646.4646.0946.281,473,200
7/26/201045.6746.0945.5446.09729,200
7/23/201045.1045.5844.9445.53625,600
7/22/201044.7545.2244.6345.15438,500
7/21/201044.8844.8843.9944.18531,500
7/20/201043.5744.6243.5044.61226,400
7/19/201044.0544.1843.5944.11385,400
7/16/201044.6644.7243.7543.82375,200
7/15/201044.7944.9944.3444.92231,300
7/14/201044.8244.9444.5444.86296,200
7/13/201044.7045.0944.6344.93412,400
7/12/201044.1444.4044.0044.27267,100
7/9/201044.0444.3843.9844.37298,600
7/8/201043.9244.0843.6344.05893,100
7/7/201042.2543.4942.2543.46561,500
7/6/201042.4842.8041.9042.24541,800
7/2/201042.3842.5841.9142.09586,000
7/1/201042.4042.4941.6542.30751,300
6/30/201042.6843.1642.3242.43509,100
6/29/201043.5443.5642.6342.82522,100
6/28/201043.9544.1843.5743.95234,800
6/25/201043.7344.0043.3543.84248,600
6/24/201043.9344.0943.5243.59412,900
6/23/201044.7444.8444.2544.52303,200
6/22/201045.6245.8044.7344.841,190,800
6/21/201046.1846.3345.3645.59466,900
6/18/201045.8045.8845.5945.77261,100
6/17/201045.7045.7545.2245.73274,900
6/16/201045.3545.7945.2445.62304,600
6/15/201044.7445.5344.7345.48421,600
6/14/201044.7645.0744.5244.60245,000
6/11/201044.0344.5043.8844.50253,000
6/10/201043.6644.3343.6644.33360,900
6/9/201043.3343.7542.9843.11363,200
6/8/201042.7543.2742.5043.18439,800
6/7/201043.0343.4042.7042.73329,700
6/4/201044.2544.2542.8842.99747,400
6/3/201044.3844.6944.2644.61716,200
6/2/201043.4944.4243.4044.42799,000
6/1/201043.7844.3743.3343.35441,400
5/28/201044.7544.8244.0544.19439,000
5/27/201043.8844.6943.8244.67408,100
5/26/201043.5944.0743.2543.33679,500
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center