$75.82 +0.25 (%) iSh Sel Div Shs - NYSEARCA

Jul. 2, 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
9/17/201046.4346.5446.1246.30470,696
9/16/201046.3046.3546.0546.27373,735
9/15/201046.2946.4646.0046.381,586,970
9/14/201046.4146.5646.1546.37751,853
9/13/201046.5046.5346.3146.46725,832
9/10/201046.0046.1845.8746.05493,599
9/9/201046.1446.1445.7645.901,271,260
9/8/201045.6445.8845.5845.66465,792
9/7/201045.8445.8545.4845.532,087,970
9/3/201045.9645.9945.6645.97849,803
9/2/201045.4045.5745.2545.49653,896
9/1/201044.6645.3344.5445.31656,625
8/31/201043.8144.3343.6744.11466,200
8/30/201044.6144.6943.9843.98382,600
8/27/201044.2144.7243.6944.69492,500
8/26/201044.3244.3943.8443.961,235,500
8/25/201043.6444.2443.3744.14796,900
8/24/201043.7744.2143.5043.95679,800
8/23/201044.5244.8144.2344.25388,200
8/20/201044.4544.4543.9744.27549,200
8/19/201045.0945.0944.2644.49586,900
8/18/201045.1445.4144.9045.251,585,800
8/17/201045.0645.4844.8245.24583,500
8/16/201044.3144.7144.1044.62597,400
8/13/201044.5544.8944.4844.60335,100
8/12/201044.3644.7944.2144.65588,300
8/11/201045.5045.5244.8744.90593,900
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!