$79.35 +0.09 (%) iSh Sel Div Shs - NYSEARCA

Apr. 24, 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
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
5/25/201042.6443.4442.1543.44803,200
5/24/201043.9144.1743.5343.60456,400
5/21/201043.2044.0242.8043.93811,800
5/20/201044.6044.7243.6943.701,040,800
5/19/201045.5245.7444.8545.34573,100
5/18/201046.4546.7545.6645.72539,900
5/17/201046.1646.3745.4446.25736,100
5/14/201046.5046.5845.7846.09501,200
5/13/201047.0447.2746.6946.78792,100
5/12/201046.7047.1446.5247.11466,500
5/11/201046.1847.0146.0046.46568,400
5/10/201046.2646.6045.8946.40687,200
5/7/201044.9345.4044.1244.571,214,000
5/6/201046.5046.9519.0045.212,020,000
5/5/201046.7546.9846.4746.65947,600
5/4/201047.6147.6146.7747.01715,400
5/3/201047.5748.1447.5748.09385,400
4/30/201047.9948.1747.4547.48273,800
4/29/201047.6447.9947.5447.91314,700
4/28/201047.2347.5247.1047.33233,900
4/27/201047.9148.1046.9947.07396,600
4/26/201048.4048.5048.0648.091,583,600
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center