iSh Sel Div Shs  $75.95

up +0.12


19/9/2014 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
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
4/5/201255.8355.9955.6355.822,147,960
4/4/201255.9956.1055.8655.981,797,510
4/3/201256.3556.4255.9756.311,288,430
4/2/201255.9856.5955.9256.381,366,160
3/30/201256.0356.0755.8555.96890,301
3/29/201255.5055.8955.2255.822,618,160
3/28/201256.0056.0655.5355.791,185,000
3/27/201256.0956.2356.0256.031,222,280
3/26/201255.7456.0755.7456.021,418,410
3/23/201255.8356.0255.5455.991,621,920
3/22/201255.8555.8555.5455.791,220,570
3/21/201256.1856.2255.9556.091,164,470
3/20/201256.0856.2355.9256.151,401,100
3/19/201256.2156.5056.1456.301,326,090
3/16/201256.3456.3856.1756.261,741,940
3/15/201256.3156.3655.9856.321,403,130
3/14/201256.5956.6256.1156.211,461,740
3/13/201256.1556.5856.0456.582,029,400
3/12/201255.8156.0355.7255.97753,929
3/9/201255.5555.8355.3955.76835,654
3/8/201255.3255.5255.1155.47923,495
3/7/201254.9655.0954.6555.021,135,590
3/6/201255.1155.1154.7054.801,273,650
3/5/201255.2955.4755.0555.432,262,930
3/2/201255.4755.5355.2055.30885,080
3/1/201255.5455.6955.3355.521,415,230
2/29/201255.7055.7955.3355.421,107,630
2/28/201255.7055.7455.3955.581,190,610
2/27/201255.4655.8255.2155.631,652,980
2/24/201255.7355.8555.5855.661,067,990
2/23/201255.4155.6655.3055.611,117,950
2/22/201255.5455.6655.2755.411,074,710
2/21/201255.6755.8755.3855.481,226,500
2/17/201255.4655.6155.4455.561,196,830
2/16/201254.7755.4454.7455.362,123,530
2/15/201255.0355.0854.6054.77991,094
2/14/201254.9554.9754.6154.941,044,700
2/13/201255.0855.2254.9255.071,062,540
2/10/201254.8954.9254.6954.861,100,880
2/9/201255.2155.2754.9655.271,268,710
2/8/201254.9755.1254.7655.081,271,750
2/7/201254.6855.1054.5755.011,625,830
2/6/201254.7654.8654.6554.751,157,940
2/3/201254.7954.9354.7354.891,621,050
2/2/201254.3954.5054.2754.331,219,270
2/1/201254.0354.4554.0354.281,568,260
1/31/201254.0054.1553.5653.781,609,600
1/30/201253.7053.9353.5153.861,580,660
1/27/201254.3254.3453.8854.081,745,760
1/26/201254.6554.7354.2854.462,159,940
1/25/201253.9154.6353.6054.541,756,610
1/24/201254.0054.0553.7654.041,942,410
1/23/201254.2854.4954.0054.191,358,290
1/20/201254.2354.2854.0654.281,172,880
1/19/201254.4254.4354.0554.291,488,640
1/18/201254.0054.3353.8754.331,091,940
1/17/201254.4254.5453.9453.982,233,810
1/13/201253.9353.9953.5953.991,071,280
1/12/201254.1354.1853.7754.131,406,450
1/11/201254.0354.0553.8653.971,564,110
1/10/201254.2054.3454.0654.132,102,410
1/9/201253.8253.8553.4553.772,400,120
1/6/201253.9053.9453.4853.681,723,180
1/5/201253.5853.8953.1353.821,600,780
1/4/201253.8253.8653.6453.711,778,510
1/3/201254.5954.6353.8253.882,058,600
12/30/201154.1854.1853.7753.771,742,620
12/29/201153.7954.1853.7254.161,569,470
12/28/201154.2154.2353.5553.611,450,470
12/27/201153.8554.2253.7554.101,563,250
12/23/201153.6553.9153.5553.851,410,590
12/22/201153.4453.6053.2653.442,345,930
12/21/201153.2553.7353.0753.682,013,510
12/20/201152.5353.1952.4553.141,514,390
12/19/201152.4852.7151.6951.832,483,960
12/16/201152.3652.7552.1152.252,030,850
12/15/201152.0852.3551.9452.222,172,350
12/14/201151.9852.1451.6351.691,484,730
12/13/201152.5452.8951.8852.121,089,620
12/12/201152.3852.5251.8552.261,929,460
12/9/201152.1352.8552.0852.722,169,180
12/8/201152.6652.7251.8251.951,374,880
12/7/201152.8153.0952.3052.821,698,760
12/6/201152.7853.1052.6452.842,603,680
12/5/201153.0753.1752.5152.781,769,580
12/2/201153.1053.1052.3052.331,552,000
Trading Center