$74.56 -0.26 (%) iSh Sel Div Shs - NYSEARCA

Feb. 5, 2016 | 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
4/19/201151.6651.8051.5151.72380,865
4/18/201151.8051.8051.3851.62626,407
4/15/201151.9752.3251.9252.21346,724
4/14/201151.4051.9151.2951.85636,212
4/13/201151.9651.9651.5551.63424,800
4/12/201151.8352.0251.6351.732,735,060
4/11/201152.3352.3751.9552.05364,709
4/8/201152.7052.7052.0052.23388,379
4/7/201152.7052.7152.3252.49556,099
4/6/201152.7252.7552.5752.74497,767
4/5/201152.4052.7052.3852.47470,219
4/4/201152.6452.6452.3752.51736,393
4/1/201152.4352.6152.3452.47626,203
3/31/201152.2352.2552.0652.13443,919
3/30/201151.9252.2351.8252.17632,451
3/29/201151.2751.6851.1851.66507,242
3/28/201151.4551.6351.2951.29458,721
3/25/201151.3251.6051.1751.341,068,110
3/24/201151.6551.7551.3051.64445,184
3/23/201151.2551.4950.9651.36532,660
3/22/201151.4451.5651.3251.33521,352
3/21/201151.3051.5051.1251.41585,451
3/18/201150.5550.9250.5050.65793,586
3/17/201150.5850.5849.9350.16671,537
3/16/201150.3750.4649.5449.801,601,250
3/15/201150.0250.7649.9350.51932,839
3/14/201151.1851.2550.8051.12986,300
3/11/201151.2651.6151.1151.48498,798
3/10/201151.5851.6251.2251.311,958,100
3/9/201151.7552.0151.5651.98475,501
3/8/201151.2151.8951.2051.79437,628
3/7/201151.3751.7151.0151.16773,579
3/4/201151.7051.7051.0051.34572,771
3/3/201151.3451.8151.3051.691,143,840
3/2/201150.6651.0650.6650.92422,228
3/1/201151.5451.6350.7750.78747,526
2/28/201151.1451.5051.0851.39422,965
2/25/201150.7151.0050.6350.99406,518
2/24/201150.5550.7650.2250.56646,772
2/23/201150.9751.0250.4650.57685,032
2/22/201151.1451.4350.8850.98895,842
2/18/201151.4051.5251.3151.52629,859
2/17/201150.9851.3950.9751.36374,827
2/16/201151.0851.1850.8851.10541,528
2/15/201150.9751.0550.8550.96552,627
2/14/201151.2451.2550.8851.081,323,140
2/11/201150.9251.3050.7751.27519,832
2/10/201150.7950.9950.7350.92420,915
2/9/201150.8951.0150.7751.01622,435
2/8/201150.7751.0050.6550.991,065,580
2/7/201150.6950.8350.6050.72626,067
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center