$81.54 -0.95 (%) iSh Sel Div Shs - NYSE ARCA

May. 3, 2016 | 12:09 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
2/18/201579.4980.2379.4180.191,078,110
2/17/201579.4079.8279.1879.69887,317
2/13/201579.9479.9479.1679.57832,034
2/12/201579.6879.9479.4379.86969,282
2/11/201579.9879.9879.0679.40771,166
2/10/201579.5680.1279.1480.03867,070
2/9/201579.3179.7978.9479.20784,335
2/6/201581.0081.0079.3479.631,455,250
2/5/201580.5280.8780.2680.79789,421
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
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center