$74.68 0.00 (%) iSh Sel Div Shs - NYSEARCA

Oct. 22, 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
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center