$78.76 0.00 (%) iSh Sel Div Shs - NYSEARCA

Nov. 25, 2014 | 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
2/6/201467.8368.3567.7968.34528,521
2/5/201467.8267.8967.3767.69688,621
2/4/201468.0968.1567.6267.971,430,290
2/3/201469.5069.5267.8567.921,567,670
1/31/201468.8869.8668.8069.461,224,170
1/30/201469.2969.8369.2369.681,174,230
1/29/201469.0069.2968.7768.971,021,660
1/28/201469.3769.5069.2169.45621,881
1/27/201469.5769.6569.0769.24881,267
1/24/201470.3870.4169.4069.401,457,360
1/23/201470.9171.0070.4170.70551,437
1/22/201471.1371.2871.0071.21706,779
1/21/201471.0071.2570.7371.09644,047
1/17/201470.8170.9270.5770.72867,501
1/16/201470.6370.9170.5470.88739,733
1/15/201470.6770.8870.6170.73554,919
1/14/201470.2170.6570.2170.621,098,060
1/13/201470.7970.9870.1070.23759,712
1/10/201470.6271.0670.6270.93822,287
1/9/201470.5070.5370.2170.46811,734
1/8/201470.6070.6270.1170.31930,265
1/7/201470.2870.7370.2870.65775,914
1/6/201470.5270.5570.0770.14884,954
1/3/201470.4570.5870.1470.37509,342
1/2/201471.1571.1870.2170.35937,036
12/31/201371.3371.4071.1671.35593,191
12/30/201371.2271.2871.0671.22513,375
12/27/201371.1871.3071.0471.15489,118
12/26/201371.0371.1270.8570.99453,526
12/24/201370.6570.9870.5970.89357,343
12/23/201370.6170.7670.5170.59782,347
12/20/201370.3171.0670.2770.951,083,810
12/19/201370.4570.5370.0170.30792,642
12/18/201369.8370.6669.1370.66741,461
12/17/201369.8269.8869.5369.71646,784
12/16/201369.6170.0169.5969.891,244,840
12/13/201369.5369.6869.3269.54732,784
12/12/201369.3969.7369.3369.45900,331
12/11/201370.2770.2869.2669.34921,682
12/10/201370.4370.5470.1470.21666,061
12/9/201370.8670.8970.5070.61496,176
12/6/201370.2170.6570.1770.65613,327
12/5/201369.7369.8369.5469.63725,956
12/4/201369.6170.2169.3769.88792,535
12/3/201370.0270.2569.7270.04983,420
12/2/201370.4370.7470.1170.151,440,640
11/29/201370.7670.8970.1770.17220,812
11/27/201370.5570.7270.4870.66777,080
11/26/201370.7970.9470.5370.66555,673
11/25/201371.1971.2470.7770.87383,803
11/22/201370.7871.1070.5671.07640,493
11/21/201370.5070.8370.4170.752,007,680
11/20/201370.7971.0570.2170.361,023,720
11/19/201370.9171.1070.6470.76520,517
11/18/201371.2571.3070.8870.97501,178
11/15/201370.9971.0870.6771.06573,303
11/14/201370.4570.9770.3870.851,051,080
11/13/201369.5870.3569.5670.33646,223
11/12/201370.0470.0869.6469.84421,285
11/11/201370.1670.2770.0070.16676,019
11/8/201369.5070.1569.2870.151,149,130
11/7/201370.8270.8269.5469.59532,159
11/6/201370.3370.6870.3370.67418,280
11/5/201370.2470.4770.0870.19583,794
11/4/201370.2170.5070.0670.50938,808
11/1/201369.9570.3269.7270.11819,259
10/31/201369.9770.3569.5869.80753,410
10/30/201370.4670.6869.9070.02636,584
10/29/201370.1570.4470.1570.44520,746
10/28/201370.0070.2469.9370.08741,667
10/25/201369.6070.0669.4570.04538,093
10/24/201369.5769.6069.3569.571,666,300
10/23/201369.2269.4969.1669.38566,526
10/22/201368.9069.5068.8769.381,684,820
10/21/201368.7768.7768.4768.69470,190
10/18/201368.5968.7868.4468.691,793,070
10/17/201367.4668.5467.4668.43974,203
10/16/201367.2567.6567.1067.65914,398
10/15/201367.4367.5266.8066.891,188,440
10/14/201367.1567.5966.9267.592,269,170
10/11/201367.0067.4866.8967.48563,151
10/10/201366.1967.1166.1067.061,020,530
10/9/201365.5265.9665.4665.60615,222
10/8/201365.8566.1565.4865.49662,359
10/7/201366.0066.2765.7865.88819,365
10/4/201366.1366.3966.0066.28418,688
10/3/201366.6566.6565.8066.09620,366
10/2/201366.5166.7166.1966.70476,145
10/1/201366.3866.8666.2766.76940,347
9/30/201366.0666.4265.8466.34843,909
9/27/201366.5466.6466.3266.51441,942
9/26/201366.6666.9566.5666.82526,291
9/25/201366.8566.9866.5766.59373,548
9/24/201366.8067.0766.6866.83708,191
9/23/201367.2267.4466.9367.34758,079
9/20/201367.9767.9867.2067.20745,993
9/19/201368.1068.2967.7767.93900,979
9/18/201367.0268.1766.8068.021,344,420
9/17/201366.7167.0566.6867.05619,945
9/16/201366.7667.0066.4966.61665,451
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center