$80.84 +0.49 (%) iSh Sel Div Shs - NYSEARCA

Dec. 26, 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
5/22/201367.0967.6066.0166.232,311,150
5/21/201366.9867.1166.7266.99884,332
5/20/201366.9767.1666.8166.901,290,260
5/17/201366.4867.0266.4867.001,400,480
5/16/201366.6566.7366.2866.351,120,540
5/15/201366.2066.9966.1566.741,540,290
5/14/201365.6066.3165.6066.31912,678
5/13/201365.6465.7565.4065.63732,608
5/10/201365.5465.7565.3665.75839,294
5/9/201365.9866.0365.3165.441,800,740
5/8/201365.9966.0465.7365.96874,294
5/7/201365.5466.0265.5266.02970,245
5/6/201365.7265.7465.4365.45806,579
5/3/201365.5765.8965.5165.711,148,110
5/2/201364.8865.2464.8265.151,736,730
5/1/201365.3565.3564.6964.731,920,210
4/30/201365.2265.4865.0265.471,063,060
4/29/201364.9265.4864.9265.36900,912
4/26/201364.9065.0464.7464.85864,427
4/25/201364.8365.2064.7364.92892,651
4/24/201364.5964.7664.4564.611,315,340
4/23/201364.1864.4963.8964.491,169,710
4/22/201363.9364.1763.4464.00976,367
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center