iSh Sel Div Shs  $76.64

up +0.33


29/8/2014 04:00 PM  |  NYSEARCA : DVY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
8/28/201257.2657.5457.1957.41659,996
8/27/201257.4357.4957.2757.35929,384
8/24/201256.9457.4356.8757.33856,818
8/23/201257.3257.4056.9057.01799,026
8/22/201257.5557.6757.2757.40689,762
8/21/201257.9758.1057.5857.59801,113
8/20/201257.8357.9057.6757.88680,300
8/17/201257.8057.9557.7157.93403,073
8/16/201257.5857.8257.4057.81836,429
8/15/201257.4857.6257.4357.53954,880
8/14/201257.6557.7357.4157.54849,040
8/13/201257.5157.5557.2357.49606,409
8/10/201257.2857.5957.1857.58621,288
8/9/201257.4557.5857.2857.42604,928
8/8/201257.2157.5457.1957.52984,728
8/7/201257.5457.6957.3757.38964,451
8/6/201257.7557.8257.4657.491,021,470
8/3/201257.4857.7057.3457.551,381,890
8/2/201256.8156.9456.3256.75866,971
8/1/201257.5757.7757.1057.11943,065
7/31/201257.5957.6757.3357.332,914,080
7/30/201257.5157.8557.4157.65953,006
7/27/201256.9957.7956.9957.60919,800
7/26/201256.7056.9056.5156.75775,588
7/25/201256.4656.4755.9556.05879,519
7/24/201256.9156.9456.0956.38929,247
7/23/201256.7956.9556.6456.83775,940
7/20/201257.3157.6257.2657.37752,808
7/19/201257.5057.7757.1657.62965,599
7/18/201257.0157.4856.9357.44870,025
7/17/201256.8057.1656.4557.12757,237
7/16/201256.6756.8156.4656.64641,776
7/13/201256.1056.7856.1056.78706,218
7/12/201255.8856.1755.7056.031,692,340
7/11/201256.1356.2355.8556.11845,954
7/10/201256.3956.5755.9356.09833,873
7/9/201256.3756.3856.0456.25625,746
7/6/201256.1556.4556.1056.41997,413
7/5/201256.6356.7456.4056.56778,318
7/3/201256.5056.7556.3556.75932,499
7/2/201256.3156.5056.1156.46791,911
6/29/201256.0756.2255.9556.191,031,900
6/28/201254.9455.3454.6255.30844,827
6/27/201254.7355.2454.7355.14630,806
6/26/201254.6054.7954.2854.61939,318
6/25/201254.6754.6754.2554.47919,832
6/22/201255.0055.1654.7955.06663,160
6/21/201255.7055.8754.7554.791,068,320
6/20/201255.8755.9155.3955.63996,813
6/19/201255.8156.1455.6555.911,371,080
6/18/201255.7956.1855.7056.151,598,000
6/15/201255.6655.9955.6155.891,434,500
6/14/201255.1655.6555.1255.494,894,410
6/13/201255.2555.5654.9755.14741,735
6/12/201255.1455.3754.8255.37827,177
6/11/201255.7955.8554.9555.01860,721
6/8/201255.0455.4854.8955.471,531,480
6/7/201255.3355.4855.0455.121,614,150
6/6/201254.2854.8954.2754.871,074,430
6/5/201253.6454.0753.5353.98919,920
6/4/201253.7953.8953.4453.73911,667
6/1/201254.2654.3753.7753.832,036,060
5/31/201254.7755.2354.4754.901,010,980
5/30/201255.0755.1354.7054.76705,937
5/29/201255.1955.4055.0655.39659,111
5/25/201255.0955.2754.8354.98588,544
5/24/201254.7955.0854.5955.07638,342
5/23/201254.5154.7854.0354.68868,464
5/22/201254.6754.8954.4954.691,329,950
5/21/201254.1154.5653.9454.561,241,140
5/18/201254.4454.6053.8753.981,339,510
5/17/201255.1055.1554.2854.311,185,730
5/16/201255.2955.5355.0955.09646,924
5/15/201255.4355.5955.0055.17807,315
5/14/201255.5055.8055.2555.53990,015
5/11/201255.8056.2355.7555.82765,087
5/10/201255.9556.1655.8055.98662,354
5/9/201255.5255.9555.2855.601,255,500
5/8/201255.7255.9955.5355.951,167,420
5/7/201255.8556.0755.8055.931,103,750
5/4/201256.3056.4155.9155.98955,092
5/3/201256.7256.8556.3856.48536,058
5/2/201256.6556.7656.4856.71836,946
5/1/201256.6957.2556.5456.891,311,510
4/30/201256.8056.8256.6056.69715,067
4/27/201256.9656.9756.6156.88780,325
4/26/201256.2556.8456.2256.78738,395
4/25/201256.1956.3956.0856.331,160,630
4/24/201255.5856.0055.5855.921,296,610
4/23/201255.5555.5755.2755.511,030,230
4/20/201255.6756.1755.6755.94790,864
4/19/201255.6955.7955.2355.441,023,400
4/18/201255.6555.7755.5055.66737,725
4/17/201255.4755.8855.2555.80997,887
4/16/201255.1555.4154.9955.21777,529
4/13/201255.2755.3954.9654.991,201,370
4/12/201254.9355.4054.8355.382,259,420
4/11/201254.8154.9154.7354.85861,115
4/10/201255.1555.1954.3954.422,226,630
4/9/201255.2555.4355.1255.311,535,490
Trading Center