$87.33 +0.58 (%) iSh Sel Div Shs - NYSE ARCA

Jul. 22, 2016 | 03:59 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
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
8/29/201149.8750.6649.7850.622,034,560
8/26/201148.5849.4547.7249.261,075,020
8/25/201149.8349.9048.6348.781,819,230
8/24/201148.7149.6448.5949.562,181,460
8/23/201147.6048.7747.3848.761,899,590
8/22/201148.1548.3047.2247.401,799,900
8/19/201147.3848.3347.2847.422,096,500
8/18/201148.1548.3147.4047.813,191,700
8/17/201149.3549.7548.9849.212,944,480
8/16/201148.8549.3148.6449.032,235,700
8/15/201148.5149.3948.4749.372,570,440
8/12/201148.3248.6347.8748.082,240,600
8/11/201146.2848.5346.0548.023,360,790
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
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center