$82.85 +0.33 (%) iSh Sel Div Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
8/10/201146.8247.3945.9446.013,419,940
8/9/201146.4647.6144.8047.555,212,100
8/8/201147.3047.9145.6045.604,621,890
8/5/201148.8848.9247.3748.524,077,840
8/4/201149.6349.8548.2548.255,765,570
8/3/201150.1050.2749.4450.232,453,530
8/2/201150.9351.1650.1950.191,045,750
8/1/201151.7251.8750.8451.221,319,040
7/29/201151.1451.7550.9551.34985,914
7/28/201151.9952.1551.5951.67634,725
7/27/201152.5252.5351.8851.951,124,920
7/26/201153.1353.1352.6952.761,036,460
7/25/201153.0153.3452.9153.11603,258
7/22/201153.6053.6353.2353.37710,710
7/21/201153.1853.7653.0853.651,242,820
7/20/201152.8952.9952.6952.85625,480
7/19/201152.3252.8452.3252.761,685,540
7/18/201152.6052.6452.0452.261,015,270
7/15/201152.9052.9352.4752.77446,647
7/14/201153.0953.2352.5452.64641,422
7/13/201153.2253.4652.8853.00685,647
7/12/201152.8853.3852.8853.01485,674
7/11/201153.0953.2552.9253.03578,856
7/8/201153.5053.7053.3753.67582,377
7/7/201154.0754.0953.8354.01694,919
7/6/201153.4353.7553.3653.61587,488
7/5/201153.6953.6953.3853.421,415,020
7/1/201152.7853.7252.9553.681,594,420
6/30/201152.7853.0052.5652.92703,760
6/29/201152.5252.6752.3252.61969,248
6/28/201152.0752.2951.9652.29665,283
6/27/201151.7752.0451.6851.931,105,630
6/24/201151.8052.0351.5951.65574,215
6/23/201152.1352.3251.6852.30992,951
6/22/201152.8252.9152.5352.58741,723
6/21/201152.7252.9852.6452.891,316,530
6/20/201151.8852.5151.8652.431,013,600
6/17/201152.1752.3251.9352.04662,923
6/16/201151.5051.9351.4651.76484,722
6/15/201152.0052.0751.3551.51694,015
6/14/201151.8952.4151.8552.30477,606
6/13/201151.4151.7551.3551.54616,936
6/10/201151.6951.7451.2751.301,418,740
6/9/201151.7352.0451.5751.85875,748
6/8/201151.6051.7951.5551.60791,976
6/7/201151.9952.0851.6851.69636,722
6/6/201152.1152.1251.7151.72727,464
6/3/201152.4752.5852.1852.22798,547
6/2/201153.2253.2552.6252.87827,971
6/1/201154.0154.0553.1253.141,031,040
5/31/201153.9854.1453.7754.11635,631
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center