$78.85 +0.35 (%) iSh Sel Div Shs - NYSEARCA

Nov. 21, 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
4/19/201363.3863.8963.2563.861,026,260
4/18/201363.3663.4462.9363.20914,109
4/17/201363.6163.6362.8363.201,055,550
4/16/201363.4163.9063.2663.871,197,840
4/15/201364.2564.2963.0963.091,310,740
4/12/201364.4764.5864.3364.56904,216
4/11/201364.4864.7264.3864.601,040,420
4/10/201363.8264.4263.8264.40949,525
4/9/201363.7763.8663.4963.631,424,990
4/8/201363.1963.6863.0563.65729,715
4/5/201362.7563.2762.7063.231,059,040
4/4/201362.8763.3062.8763.291,114,230
4/3/201363.3863.4862.7162.811,396,820
4/2/201363.3463.5363.1463.29851,686
4/1/201363.4763.4763.0063.151,458,610
3/28/201362.9963.5162.9663.40822,669
3/27/201362.7063.0262.5862.99820,626
3/26/201362.6463.0662.6463.06703,586
3/25/201362.7762.9362.2562.521,037,460
3/22/201363.0863.2463.0063.17834,388
3/21/201363.0563.1862.7862.921,497,110
3/20/201362.8663.2962.8663.211,415,880
3/19/201362.6962.7962.2662.64930,914
3/18/201362.4562.8362.3162.591,510,240
3/15/201362.6762.9062.6062.87764,172
3/14/201362.5162.7862.4862.72729,318
3/13/201362.2262.4862.0962.45871,183
3/12/201362.1562.3062.0262.23706,703
3/11/201362.0062.2161.9262.14989,988
3/8/201361.9462.0861.7261.981,204,860
3/7/201361.8361.8861.6061.701,070,520
3/6/201361.8061.8961.7061.79916,701
3/5/201361.5461.8461.4461.701,063,220
3/4/201360.9461.3360.8761.28809,862
3/1/201360.9961.1160.5961.031,141,370
2/28/201361.0561.4561.0161.091,253,560
2/27/201360.4461.2260.3661.081,118,240
2/26/201360.3760.5460.1360.45783,985
2/25/201361.2361.3660.1360.131,320,260
2/22/201360.7161.0560.6861.05642,313
2/21/201360.6560.7560.4060.551,473,540
2/20/201361.3261.3760.7960.821,036,310
2/19/201360.9061.3560.9061.351,207,620
2/15/201360.7660.9760.6860.88748,228
2/14/201360.6960.7960.5660.65728,317
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center