$75.57 +0.42 (%) iSh Sel Div Shs - NYSEARCA

Jul. 1, 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
2/4/201580.5680.8180.0280.19967,434
2/3/201580.2180.8480.0080.842,006,990
2/2/201579.2379.8678.3979.801,181,900
1/30/201579.7180.1078.9479.001,558,400
1/29/201579.5880.4078.9380.301,162,680
1/28/201580.6980.9379.2879.461,248,380
1/27/201580.1180.6779.9780.311,072,280
1/26/201580.5280.7979.9280.781,089,190
1/23/201580.9380.9980.5480.591,082,820
1/22/201580.6481.0180.0380.951,227,030
1/21/201579.6480.3579.2980.291,390,090
1/20/201579.9580.0079.1279.771,918,450
1/16/201578.7879.6678.5579.591,473,180
1/15/201579.2079.3178.4878.731,221,340
1/14/201577.9978.9377.9078.881,640,350
1/13/201579.1479.8778.1578.751,736,770
1/12/201579.1379.2078.2778.611,442,390
1/9/201579.8179.8278.7579.031,269,380
1/8/201579.1779.8079.0179.651,452,760
1/6/201578.2778.8977.4977.631,154,440
1/5/201579.0279.2977.9378.141,955,370
1/2/201579.5279.8378.8079.441,102,190
12/31/201480.7180.7179.3779.40996,582
12/30/201481.2581.2880.5180.531,116,220
12/29/201480.9281.5080.8481.41756,449
12/26/201480.3881.0880.3880.841,097,380
12/24/201480.0480.4879.7880.35432,668
12/23/201480.5080.6680.3180.501,093,260
12/22/201480.0280.2479.7780.231,245,750
12/19/201480.0080.3579.5579.941,576,150
12/18/201478.9479.7078.5979.683,393,560
12/17/201476.9478.1976.7678.081,314,150
12/16/201476.3977.9876.3476.671,096,990
12/15/201477.2677.6976.2876.661,479,060
12/12/201478.0578.3377.1777.17995,500
12/11/201478.1379.0778.1378.46772,274
12/10/201478.9379.1477.8277.921,180,860
12/9/201478.3479.1878.3079.171,686,450
12/8/201478.9779.4178.6578.97713,793
12/5/201479.1279.2578.9779.17659,679
12/4/201479.1879.3678.8079.18688,351
12/3/201479.1179.3779.0779.31708,072
12/2/201478.6379.1978.5479.11645,843
12/1/201478.5678.9378.3978.621,131,560
11/28/201478.8679.2378.8078.89413,716
11/26/201478.8078.9478.6878.89619,627
11/25/201478.9278.9978.4778.761,303,830
11/24/201479.0579.0778.7678.82625,548
11/21/201479.1679.2578.5278.85818,382
11/20/201478.1678.5778.1278.501,050,220
11/19/201478.4978.5678.1178.44914,794
11/18/201478.3078.7878.2378.54614,516
11/17/201477.6778.3177.6578.23966,931
11/14/201478.1078.1977.7177.81529,569
11/13/201478.5478.6877.9978.161,319,990
11/12/201478.4878.5278.1478.44453,343
11/11/201478.9979.0178.5878.77749,577
11/10/201478.6778.9778.5578.941,199,020
11/7/201478.2978.6478.1078.641,055,440
11/6/201478.8578.8577.8978.37774,743
11/5/201478.4978.8278.2978.77689,997
11/4/201478.2378.5277.8278.06846,158
11/3/201478.2278.5578.1078.321,206,640
10/31/201478.3678.3677.7078.15797,670
10/30/201476.4677.7476.4677.58767,682
10/29/201476.8377.1275.9876.611,016,380
10/28/201476.2276.7975.9676.711,037,930
10/27/201475.7476.0775.6175.95916,375
10/24/201475.3975.9875.2875.96843,194
10/23/201475.2475.8175.1475.35994,863
10/22/201474.9675.4774.6674.68995,609
10/21/201473.9574.8473.7574.791,586,900
10/20/201472.7973.8272.7973.801,137,090
10/17/201473.2473.2872.5372.961,130,060
10/16/201471.2572.6871.0772.391,585,170
10/15/201472.7072.4970.6272.131,988,060
10/14/201472.5173.3872.2772.701,481,710
10/13/201472.7373.2672.1472.181,390,480
10/10/201472.8473.6072.7672.781,072,290
10/9/201474.1274.3272.8072.82647,178
10/8/201472.9074.2972.8074.26529,141
10/7/201473.3573.6772.8872.88627,509
10/6/201473.8974.0273.3273.63674,530
10/3/201473.5373.8373.2273.70801,740
10/2/201473.1573.4772.6373.161,024,910
10/1/201473.7673.9773.1073.211,009,990
9/30/201474.1874.4073.6573.86510,525
9/29/201473.5274.1473.5274.06633,218
9/26/201473.7974.2273.4474.03417,627
9/25/201474.3274.3673.6073.64959,757
9/24/201474.2674.5673.9574.46462,229
9/23/201475.2975.3874.8174.82818,650
9/22/201475.9175.9175.4675.46906,717
9/19/201476.0276.2575.8775.95513,714
9/18/201476.1076.1075.6675.83543,852
9/17/201476.1376.3375.7175.93490,532
9/16/201475.5176.2675.5176.07536,300
9/15/201475.5275.7875.4275.61447,437
9/12/201476.2676.2875.2775.49849,969
9/11/201475.7576.3675.7576.341,086,290
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!