$82.11 -0.49 (%) iSh Sel Div Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 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
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
11/12/201576.0876.2975.2175.211,144,240
11/11/201576.5576.7876.4276.51709,869
11/10/201575.9276.4975.9276.46605,061
11/9/201576.2376.2775.7776.07849,447
11/6/201577.2277.2275.8976.441,267,010
11/5/201577.6677.7977.2977.48633,475
11/4/201577.8977.9377.4377.59720,931
11/3/201577.4877.9877.4077.74867,840
10/30/201576.9277.2776.7076.87981,071
10/29/201577.6477.6476.4176.82760,361
10/28/201576.6577.2676.1877.10886,186
10/26/201577.3477.4076.9177.08606,745
10/23/201577.8077.8477.0777.39875,762
10/22/201576.6177.6276.5777.52730,852
10/21/201576.5676.8176.1376.18599,666
10/20/201576.1576.6476.1076.47807,424
10/19/201576.1676.3675.9876.35745,132
10/16/201576.2176.4275.9976.41512,230
10/15/201575.4476.1175.1976.11637,871
10/14/201575.6175.9475.3175.43565,339
10/13/201575.7676.1675.5875.681,102,390
10/12/201575.8776.1975.8176.06614,324
10/9/201576.1376.2275.8175.95829,307
10/8/201574.8976.1374.8776.02774,626
10/7/201574.9075.2574.5675.11753,711
10/6/201574.7074.7974.4074.572,267,130
10/5/201573.6974.7773.6974.71966,689
10/2/201571.9473.2771.7073.26998,849
10/1/201572.9973.0071.7272.291,015,270
9/30/201572.0872.8071.9072.75916,261
9/29/201571.5771.8171.1871.55753,113
9/28/201572.2272.4171.3371.44977,508
9/25/201572.7373.2272.3272.631,095,920
9/24/201572.2473.0972.1472.93870,140
9/23/201572.8472.9972.4872.69925,618
9/22/201572.7673.1772.5572.82584,402
9/21/201573.4773.9973.3673.53539,704
9/18/201573.2773.8673.0073.20964,998
9/17/201574.0475.2473.9474.19949,764
9/16/201573.3074.1373.2674.05531,087
9/15/201572.6373.2972.4473.17597,787
9/14/201572.5672.7172.3072.41866,453
9/11/201572.1172.6171.8972.61602,450
9/10/201572.1272.9572.1172.37647,987
9/9/201573.7473.7472.1472.26845,457
9/8/201572.8773.2872.4873.27923,978
9/4/201571.8671.9671.2671.58744,066
9/3/201572.3773.2172.2972.58810,419
9/2/201572.1472.2871.2872.12762,351
9/1/201572.1172.3871.0971.441,108,850
8/31/201573.5173.7172.9973.48730,922
8/28/201573.3374.0573.3373.86619,060
8/27/201572.6973.6472.4073.581,016,440
8/26/201571.1772.1370.3372.001,374,260
8/25/201572.5073.7970.4070.471,432,840
8/24/201569.4073.7948.0071.795,621,540
8/21/201575.2375.6974.3874.381,293,600
8/20/201576.4076.7275.9275.95688,988
8/19/201577.0177.3076.3676.83528,583
8/18/201577.4877.5377.1977.31458,771
8/17/201576.9677.6676.7877.52434,238
8/14/201576.6777.2076.6477.181,147,810
8/13/201576.8176.9576.4876.77580,583
8/12/201576.0377.0876.0076.95750,198
8/11/201576.2276.6676.1976.52535,713
8/10/201576.3076.7876.3076.76489,490
8/7/201575.9776.1775.8076.12526,766
8/6/201576.0476.1475.6276.10563,480
8/5/201576.0476.5576.0476.10322,022
8/4/201576.1976.3175.7275.82490,612
8/3/201576.2576.4975.9076.23566,509
7/31/201576.4376.7876.2576.32694,754
7/30/201575.9776.4775.9176.34474,503
7/29/201575.5776.2175.5176.15570,395
7/28/201575.0775.6974.8075.631,013,290
7/27/201574.4675.0874.4674.901,234,600
7/24/201575.4275.5074.7474.84638,747
7/23/201576.0476.0975.3175.52634,990
7/22/201575.6776.2275.6776.041,249,910
7/21/201576.5176.6175.8876.04486,346
7/20/201576.6776.8576.3576.57830,248
7/17/201577.1777.3176.7176.76437,903
7/16/201576.8977.4676.8877.40569,540
7/15/201576.8276.9776.5776.76512,006
7/14/201576.6977.0576.6976.96838,209
7/13/201576.5276.8776.5076.81436,409
Trading Center