$75.95 +0.12 (%) iSh Sel Div Shs - NYSEARCA

Sep. 19, 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
2/13/201360.6760.9260.6760.861,112,660
2/12/201360.6760.8660.6260.841,081,320
2/11/201360.5960.7060.5060.68609,880
2/8/201360.4760.6560.4360.65738,894
2/7/201360.4760.5860.0660.451,090,620
2/6/201360.0260.4359.9460.431,112,400
2/5/201360.1960.4360.1560.191,903,870
2/4/201360.3160.3459.9360.021,134,710
2/1/201360.3960.6460.3160.571,138,790
1/31/201359.9160.1959.9160.13871,168
1/30/201360.2060.3059.9260.011,193,540
1/29/201359.8060.2459.8060.181,343,370
1/28/201359.8759.9559.6459.91994,956
1/25/201359.8459.9159.5759.891,027,920
1/24/201359.5859.8459.5459.67908,896
1/23/201359.7159.7159.3759.491,298,240
1/22/201359.2359.7659.1559.741,048,490
1/18/201359.1159.2758.9059.25793,131
1/17/201358.7059.1558.6659.021,166,210
1/16/201358.6158.6658.4758.50770,159
1/15/201358.4558.7758.4058.75837,454
1/14/201358.6158.6958.5058.621,031,740
1/11/201358.6458.6758.3858.57851,240
1/10/201358.7358.7558.3958.611,092,140
1/9/201358.3258.4458.1858.341,050,700
1/8/201358.3158.4358.0958.221,081,630
1/7/201358.6958.7158.3858.451,130,180
1/4/201358.6958.9058.5758.861,059,130
1/3/201358.5558.7558.3958.521,458,110
1/2/201358.2058.5458.1058.542,311,500
12/31/201256.3957.3056.2257.241,579,930
12/28/201256.6957.0056.4156.411,002,150
12/27/201257.1457.2556.4156.952,327,080
12/26/201257.5657.5757.0857.11966,505
12/24/201257.5057.6257.2957.411,245,020
12/21/201257.3457.8357.3457.621,973,300
12/20/201257.8258.0957.7558.08994,070
12/19/201258.1958.2057.8057.821,805,220
12/18/201258.1858.7058.0658.651,591,520
12/17/201257.6258.1257.5858.101,255,000
12/14/201257.6057.6957.4457.491,173,020
12/13/201257.9057.9357.4757.611,033,550
12/12/201258.0858.3457.8257.891,325,670
12/11/201257.9758.1757.8558.042,412,890
12/10/201257.6957.9157.6857.832,028,440
12/7/201257.7857.8457.4857.75900,162
12/6/201257.5657.7257.4857.64842,422
12/5/201257.2557.7757.0657.561,657,950
12/4/201257.3457.5357.1257.22781,275
12/3/201257.7857.9057.3557.401,124,720
11/30/201257.5257.7557.4557.641,641,360
11/29/201257.3057.5257.1757.45944,838
11/28/201256.6957.2356.3757.21859,097
11/27/201256.8957.2056.8456.86857,837
11/26/201256.6456.9856.6356.93842,256
11/23/201256.5656.8456.4356.83291,655
11/21/201256.3556.4156.1656.371,320,640
11/20/201256.1456.3855.9356.341,026,330
11/19/201256.0356.1955.8756.191,039,990
11/16/201254.9555.5454.6955.452,735,790
11/15/201255.0755.3454.6754.922,559,220
11/14/201256.0056.0354.9655.092,167,530
11/13/201255.7256.3355.5555.841,561,260
11/12/201256.1256.1755.7955.911,039,670
11/9/201255.9956.4855.8156.06916,444
11/8/201256.5956.8756.1156.121,138,950
11/7/201257.5457.5556.2656.601,719,220
11/6/201257.5958.0357.5657.83614,160
11/5/201257.4857.5457.1457.44667,777
11/2/201258.5058.5057.5757.60460,922
11/1/201257.9458.4557.9158.261,047,280
10/31/201257.7758.0557.5757.831,000,320
10/26/201257.6057.7457.3357.601,164,670
10/25/201257.6158.7057.2457.63936,100
10/24/201257.6157.7057.3157.401,322,770
10/23/201257.7457.7857.2057.571,088,750
10/22/201258.1858.2857.8558.16565,680
10/19/201258.8858.9658.1558.25823,356
10/18/201258.8159.0858.7659.031,027,750
10/17/201258.4558.9758.4158.91837,657
10/16/201258.2058.3758.1358.33836,421
10/15/201257.6458.0257.4757.99775,225
10/12/201257.9158.0757.5157.581,401,650
10/11/201258.0758.1857.8757.871,615,220
10/10/201258.2058.2457.8357.902,429,240
10/9/201258.5858.6458.1858.211,677,950
10/8/201258.5458.5958.3758.52370,783
10/5/201258.6758.8658.4758.60477,946
10/4/201258.1958.5858.1958.481,362,010
10/3/201257.8958.2557.7558.091,136,100
10/2/201257.8758.0057.6057.84982,337
10/1/201257.8358.0557.6057.711,716,580
9/28/201257.5857.7757.3057.68618,234
9/27/201257.8157.9757.5257.74833,599
9/26/201257.8058.0357.6557.71994,787
9/25/201258.2858.4057.8057.83772,851
9/24/201258.4758.8058.4058.69902,313
9/21/201258.7658.8258.5758.601,205,410
9/20/201258.3258.5958.2158.531,286,380
9/19/201258.3958.5458.2058.453,566,590
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center