$78.89 0.00 (%) iSh Sel Div Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
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
11/23/201256.5656.8456.4356.83291,655
11/21/201256.3556.4156.1656.371,320,640
11/20/201256.1456.3855.9356.341,026,330
11/19/201256.0356.1955.8756.191,039,990
11/16/201254.9555.5454.6955.452,735,790
11/15/201255.0755.3454.6754.922,559,220
11/14/201256.0056.0354.9655.092,167,530
11/13/201255.7256.3355.5555.841,561,260
11/12/201256.1256.1755.7955.911,039,670
11/9/201255.9956.4855.8156.06916,444
11/8/201256.5956.8756.1156.121,138,950
11/7/201257.5457.5556.2656.601,719,220
11/6/201257.5958.0357.5657.83614,160
11/5/201257.4857.5457.1457.44667,777
11/2/201258.5058.5057.5757.60460,922
11/1/201257.9458.4557.9158.261,047,280
10/31/201257.7758.0557.5757.831,000,320
10/26/201257.6057.7457.3357.601,164,670
10/25/201257.6158.7057.2457.63936,100
10/24/201257.6157.7057.3157.401,322,770
10/23/201257.7457.7857.2057.571,088,750
10/22/201258.1858.2857.8558.16565,680
10/19/201258.8858.9658.1558.25823,356
10/18/201258.8159.0858.7659.031,027,750
10/17/201258.4558.9758.4158.91837,657
10/16/201258.2058.3758.1358.33836,421
10/15/201257.6458.0257.4757.99775,225
10/12/201257.9158.0757.5157.581,401,650
10/11/201258.0758.1857.8757.871,615,220
10/10/201258.2058.2457.8357.902,429,240
10/9/201258.5858.6458.1858.211,677,950
10/8/201258.5458.5958.3758.52370,783
10/5/201258.6758.8658.4758.60477,946
10/4/201258.1958.5858.1958.481,362,010
10/3/201257.8958.2557.7558.091,136,100
10/2/201257.8758.0057.6057.84982,337
10/1/201257.8358.0557.6057.711,716,580
9/28/201257.5857.7757.3057.68618,234
9/27/201257.8157.9757.5257.74833,599
9/26/201257.8058.0357.6557.71994,787
9/25/201258.2858.4057.8057.83772,851
9/24/201258.4758.8058.4058.69902,313
9/21/201258.7658.8258.5758.601,205,410
9/20/201258.3258.5958.2158.531,286,380
9/19/201258.3958.5458.2058.453,566,590
9/18/201258.2558.3558.1358.291,033,930
9/17/201258.4658.5858.1858.30673,587
9/14/201258.7058.9358.3858.541,097,800
9/13/201257.9158.7157.8758.631,145,740
9/12/201258.1258.1757.9157.98826,504
9/11/201258.0258.1957.9658.032,243,360
9/10/201258.0258.2558.0058.05943,013
9/7/201258.2858.2958.0158.08514,399
9/6/201257.4758.1557.4758.151,095,180
9/5/201257.3557.4257.1757.251,738,730
9/4/201257.1957.4756.8857.33927,877
8/31/201257.3657.4957.0357.17781,964
8/30/201257.2757.2957.0257.17856,177
8/29/201257.4557.5657.2757.44466,984
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center