$74.17 +0.37 (%) iSh Sel Div Shs - NYSEARCA

Oct. 21, 2014 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center