$85.28 +1.65 (%) iSh Sel Div Shs - NYSE ARCA

Jun. 30, 2016 | 04:00 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
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
9/10/201475.9776.0675.5575.991,162,780
9/9/201476.5176.5275.8675.931,575,000
9/8/201476.8276.8676.3676.57630,576
9/5/201476.3076.9476.3076.94498,812
9/4/201476.6576.7576.1676.381,107,250
9/3/201476.6676.8376.4576.54399,385
9/2/201476.7376.8176.1176.38876,728
8/29/201476.4276.6876.2376.64472,698
8/28/201476.0376.3875.9876.31443,145
8/27/201475.9976.2875.9976.27458,640
8/26/201476.2876.4475.9375.93603,356
8/25/201476.0976.4276.0376.24690,708
8/22/201475.9776.1175.6175.86544,491
8/21/201475.8876.0875.6976.00572,700
8/20/201475.4475.8875.4375.79668,396
8/19/201475.1475.5775.0675.54680,231
8/18/201475.0775.1574.8575.01984,630
8/15/201474.9275.1074.3174.73429,206
8/14/201474.4274.8174.4074.68716,958
8/13/201474.0574.4373.9374.35344,130
8/12/201473.8874.0673.6673.82360,536
8/11/201474.0374.3873.9673.99455,024
8/8/201473.0073.9272.9573.89715,462
8/7/201473.0673.3672.6672.85688,252
8/6/201472.8373.1172.7072.79785,648
8/5/201473.5073.7072.8573.061,242,080
8/4/201473.7873.7872.9673.65768,044
8/1/201473.4873.9473.2773.67965,748
7/31/201474.5674.6673.6473.64844,617
7/30/201475.7275.7274.6574.93552,000
7/29/201475.9476.1675.4475.44321,293
7/28/201475.4375.8375.2775.76445,817
7/25/201475.8475.9275.3675.41550,134
7/24/201475.8076.0275.7275.94541,081
7/23/201475.7975.8075.6075.74313,143
7/22/201475.8975.9875.7775.83597,756
7/21/201475.6975.8475.3975.71430,235
7/18/201475.3375.9575.2475.89445,045
7/17/201475.7876.0175.1475.18826,752
7/16/201476.1376.1575.7375.99504,388
7/15/201475.9376.1275.6675.91388,392
7/14/201476.2876.3975.9676.01520,007
7/11/201476.1176.2075.9476.02185,796
7/10/201475.5476.1675.5076.08475,469
7/9/201476.2376.3175.8276.06296,181
7/8/201476.0776.2375.9376.09378,886
7/7/201476.3076.4076.0276.10397,593
7/3/201476.4176.4776.2276.35421,228
7/2/201477.0177.0476.1376.29523,736
7/1/201477.0077.3076.7576.991,006,920
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center