iSh Sel Div Shs  $75.83

up +0.12


22/7/2014 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
10/3/201147.8948.6447.0047.032,047,150
9/30/201148.4849.0548.2148.241,206,910
9/29/201148.9749.2548.2348.971,284,250
9/28/201149.3849.5148.1848.271,044,240
9/27/201149.6649.8949.0049.231,912,200
9/26/201148.1648.7247.7048.701,306,840
9/23/201147.4048.0447.3047.761,684,200
9/22/201147.7148.2047.3647.942,759,020
9/21/201150.5550.6148.8948.891,044,800
9/20/201150.6251.1850.3850.491,151,290
9/19/201149.9950.5949.8850.361,073,020
9/16/201150.6851.0550.5350.731,012,860
9/15/201150.3550.6049.9850.542,367,050
9/14/201149.5950.4248.9449.941,202,630
9/13/201148.9149.4248.6449.34872,547
9/12/201148.0448.8547.9048.831,347,560
9/9/201149.3549.3748.2748.552,268,200
9/8/201149.9150.4049.6849.751,412,220
9/7/201149.7250.1249.4350.122,902,450
9/6/201148.0149.0548.0149.002,331,760
9/2/201149.5949.9149.3149.401,716,660
9/1/201151.0651.3450.3950.461,713,510
8/31/201151.1151.3350.7050.961,896,530
8/30/201150.5051.0250.1850.731,365,500
8/29/201149.8750.6649.7850.622,034,560
8/26/201148.5849.4547.7249.261,075,020
8/25/201149.8349.9048.6348.781,819,230
8/24/201148.7149.6448.5949.562,181,460
8/23/201147.6048.7747.3848.761,899,590
8/22/201148.1548.3047.2247.401,799,900
8/19/201147.3848.3347.2847.422,096,500
8/18/201148.1548.3147.4047.813,191,700
8/17/201149.3549.7548.9849.212,944,480
8/16/201148.8549.3148.6449.032,235,700
8/15/201148.5149.3948.4749.372,570,440
8/12/201148.3248.6347.8748.082,240,600
8/11/201146.2848.5346.0548.023,360,790
8/10/201146.8247.3945.9446.013,419,940
8/9/201146.4647.6144.8047.555,212,100
8/8/201147.3047.9145.6045.604,621,890
8/5/201148.8848.9247.3748.524,077,840
8/4/201149.6349.8548.2548.255,765,570
8/3/201150.1050.2749.4450.232,453,530
8/2/201150.9351.1650.1950.191,045,750
8/1/201151.7251.8750.8451.221,319,040
7/29/201151.1451.7550.9551.34985,914
7/28/201151.9952.1551.5951.67634,725
7/27/201152.5252.5351.8851.951,124,920
7/26/201153.1353.1352.6952.761,036,460
7/25/201153.0153.3452.9153.11603,258
7/22/201153.6053.6353.2353.37710,710
7/21/201153.1853.7653.0853.651,242,820
7/20/201152.8952.9952.6952.85625,480
7/19/201152.3252.8452.3252.761,685,540
7/18/201152.6052.6452.0452.261,015,270
7/15/201152.9052.9352.4752.77446,647
7/14/201153.0953.2352.5452.64641,422
7/13/201153.2253.4652.8853.00685,647
7/12/201152.8853.3852.8853.01485,674
7/11/201153.0953.2552.9253.03578,856
7/8/201153.5053.7053.3753.67582,377
7/7/201154.0754.0953.8354.01694,919
7/6/201153.4353.7553.3653.61587,488
7/5/201153.6953.6953.3853.421,415,020
7/1/201152.7853.7252.9553.681,594,420
6/30/201152.7853.0052.5652.92703,760
6/29/201152.5252.6752.3252.61969,248
6/28/201152.0752.2951.9652.29665,283
6/27/201151.7752.0451.6851.931,105,630
6/24/201151.8052.0351.5951.65574,215
6/23/201152.1352.3251.6852.30992,951
6/22/201152.8252.9152.5352.58741,723
6/21/201152.7252.9852.6452.891,316,530
6/20/201151.8852.5151.8652.431,013,600
6/17/201152.1752.3251.9352.04662,923
6/16/201151.5051.9351.4651.76484,722
6/15/201152.0052.0751.3551.51694,015
6/14/201151.8952.4151.8552.30477,606
6/13/201151.4151.7551.3551.54616,936
6/10/201151.6951.7451.2751.301,418,740
6/9/201151.7352.0451.5751.85875,748
6/8/201151.6051.7951.5551.60791,976
6/7/201151.9952.0851.6851.69636,722
6/6/201152.1152.1251.7151.72727,464
6/3/201152.4752.5852.1852.22798,547
6/2/201153.2253.2552.6252.87827,971
6/1/201154.0154.0553.1253.141,031,040
5/31/201153.9854.1453.7754.11635,631
5/27/201153.6253.7753.5353.64360,626
5/26/201153.2053.5453.0053.43431,871
5/25/201153.1053.4652.8453.27609,125
5/24/201153.6253.6253.2553.31523,133
5/23/201153.5853.6853.3753.44737,932
5/20/201154.2654.3353.8754.03330,361
5/19/201154.3554.4554.0754.38533,998
5/18/201153.8654.1753.7254.16441,357
5/17/201153.7353.9053.5753.84682,713
5/16/201153.8254.1553.7753.84832,952
5/13/201154.2454.4653.7653.97402,252
5/12/201153.7354.3953.7354.34546,153
Trading Center