$86.17 -0.40 (%) iSh Sel Div Shs - NYSE ARCA

Aug. 30, 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
4/8/201680.6581.0580.3980.61942,522
4/7/201680.5780.8679.9580.27694,899
4/6/201680.4780.9280.1980.901,250,120
4/5/201681.1081.1980.3380.432,409,630
4/4/201681.9281.9281.3481.47887,049
4/1/201681.2481.9881.0281.921,139,520
3/31/201681.5681.8281.5181.67701,414
3/30/201681.7881.8181.3881.53885,181
3/29/201680.3581.4280.2181.41958,592
3/28/201680.4880.5680.1680.412,673,300
3/24/201679.9380.3379.7180.331,532,800
3/23/201680.7380.7780.3080.341,428,450
3/22/201681.4681.7881.2581.491,550,890
3/21/201681.6681.8781.3881.731,724,300
3/18/201681.9682.1681.6481.731,003,230
3/17/201681.0282.0280.8581.851,071,190
3/16/201680.2381.1780.1281.05771,792
3/15/201680.0680.4179.9280.40834,641
3/14/201680.4980.6780.2980.48766,896
3/11/201680.4580.8580.3780.70767,576
3/10/201679.8980.1779.1579.98938,412
3/9/201679.6680.0779.4979.831,218,390
3/8/201679.4679.6179.2079.281,566,490
3/7/201679.0679.7779.0279.741,374,240
3/4/201678.6679.4878.3579.361,523,010
3/3/201677.9078.6777.6178.671,166,510
3/2/201677.2078.0076.7077.991,270,430
3/1/201677.1177.4576.9477.311,009,330
2/29/201676.7477.3576.6176.61741,211
2/26/201677.7977.7976.6876.75790,161
2/25/201676.9777.5076.8077.49838,334
2/24/201676.0776.9075.8476.85748,083
2/23/201676.8576.9476.4476.57782,452
2/22/201676.7277.1076.6577.03968,926
2/19/201676.0476.2875.7576.18663,054
2/18/201676.0676.4875.8676.27928,775
2/17/201675.4876.1175.2575.961,028,600
2/16/201674.8175.1274.3875.08891,713
2/12/201673.8574.2473.5874.22998,058
2/11/201673.5973.8172.9373.381,428,560
2/10/201674.7774.9274.2574.311,206,010
2/9/201674.0975.0174.0874.592,558,090
2/8/201674.1274.7373.5874.621,512,950
2/5/201674.6974.8574.2974.561,121,250
2/4/201674.8875.4474.6074.821,191,280
2/3/201674.3875.2073.6374.941,562,520
2/2/201674.0574.1273.6573.971,105,860
2/1/201674.2374.9174.0174.641,015,930
1/29/201673.2274.5173.1874.461,068,350
1/28/201672.5973.1372.2272.871,051,760
1/27/201672.0872.9471.5972.071,024,730
1/26/201671.3572.3371.3472.28976,107
1/25/201672.1372.2471.1271.18952,849
1/22/201671.8072.4171.6172.35900,547
1/21/201670.8371.5970.3070.981,559,170
1/20/201671.2471.5169.3170.771,908,060
1/19/201672.3172.5071.4772.001,872,000
1/15/201671.4071.9670.8271.811,624,270
1/14/201671.7873.2571.6572.831,459,080
1/13/201672.9073.1171.5171.581,615,720
1/12/201673.1673.1671.9272.671,409,250
1/11/201672.7072.8971.9672.602,000,110
1/8/201673.1873.4272.2872.431,608,840
1/7/201673.2373.8072.7472.931,686,300
1/6/201674.0974.5373.8574.251,177,640
1/5/201674.6775.1374.1475.011,631,690
1/4/201674.2274.5673.7574.562,059,920
12/31/201575.7675.7975.0275.151,040,290
12/30/201576.2076.3775.8675.93921,426
12/29/201576.2876.4876.1676.30866,708
12/28/201575.6475.8875.3275.841,095,070
12/24/201575.9476.1775.7375.93414,239
12/23/201575.9776.7975.9776.74903,230
12/22/201575.0375.7174.5375.591,142,770
12/21/201574.6575.0174.2474.801,168,930
12/18/201575.3475.3474.3974.401,523,000
12/17/201576.3576.3775.5375.58995,961
12/16/201575.4376.4475.4376.341,166,550
12/15/201574.8275.5174.6075.161,195,280
12/14/201574.0674.4973.6374.311,380,090
12/11/201574.2374.7374.0174.121,014,030
12/10/201575.2875.6274.9575.041,823,850
12/9/201575.4976.4474.9275.311,286,760
12/8/201575.5976.0275.3175.71775,822
12/7/201576.3376.3675.6276.121,136,640
12/4/201575.4476.6675.4476.57986,219
12/3/201576.4176.4775.1475.391,084,250
12/2/201577.4777.4776.2276.331,062,560
12/1/201577.0677.5877.0677.52884,963
11/30/201577.2777.2876.9176.951,019,190
11/27/201576.9977.2076.8577.09244,283
11/25/201577.0577.1376.7877.021,159,230
11/24/201576.4577.2276.3377.04819,248
11/23/201576.5877.1476.5876.83778,780
11/20/201576.7677.1476.5576.73577,217
11/19/201576.2676.6676.2676.56673,688
11/18/201575.4076.3875.3676.32724,164
11/17/201576.0176.2075.1875.31833,898
11/16/201574.6276.0474.6276.00767,733
11/13/201575.0775.3674.6374.74770,878
Trading Center