$82.04 -0.07 (%) iSh Sel Div Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
11/29/201370.7670.8970.1770.17220,812
11/27/201370.5570.7270.4870.66777,080
11/26/201370.7970.9470.5370.66555,673
11/25/201371.1971.2470.7770.87383,803
11/22/201370.7871.1070.5671.07640,493
11/21/201370.5070.8370.4170.752,007,680
11/20/201370.7971.0570.2170.361,023,720
11/19/201370.9171.1070.6470.76520,517
11/18/201371.2571.3070.8870.97501,178
11/15/201370.9971.0870.6771.06573,303
11/14/201370.4570.9770.3870.851,051,080
11/13/201369.5870.3569.5670.33646,223
11/12/201370.0470.0869.6469.84421,285
11/11/201370.1670.2770.0070.16676,019
11/8/201369.5070.1569.2870.151,149,130
11/7/201370.8270.8269.5469.59532,159
11/6/201370.3370.6870.3370.67418,280
11/5/201370.2470.4770.0870.19583,794
11/4/201370.2170.5070.0670.50938,808
11/1/201369.9570.3269.7270.11819,259
10/31/201369.9770.3569.5869.80753,410
10/30/201370.4670.6869.9070.02636,584
10/29/201370.1570.4470.1570.44520,746
10/28/201370.0070.2469.9370.08741,667
10/25/201369.6070.0669.4570.04538,093
10/24/201369.5769.6069.3569.571,666,300
10/23/201369.2269.4969.1669.38566,526
10/22/201368.9069.5068.8769.381,684,820
10/21/201368.7768.7768.4768.69470,190
10/18/201368.5968.7868.4468.691,793,070
10/17/201367.4668.5467.4668.43974,203
10/16/201367.2567.6567.1067.65914,398
10/15/201367.4367.5266.8066.891,188,440
10/14/201367.1567.5966.9267.592,269,170
10/11/201367.0067.4866.8967.48563,151
10/10/201366.1967.1166.1067.061,020,530
10/9/201365.5265.9665.4665.60615,222
10/8/201365.8566.1565.4865.49662,359
10/7/201366.0066.2765.7865.88819,365
10/4/201366.1366.3966.0066.28418,688
10/3/201366.6566.6565.8066.09620,366
10/2/201366.5166.7166.1966.70476,145
10/1/201366.3866.8666.2766.76940,347
9/30/201366.0666.4265.8466.34843,909
9/27/201366.5466.6466.3266.51441,942
9/26/201366.6666.9566.5666.82526,291
9/25/201366.8566.9866.5766.59373,548
9/24/201366.8067.0766.6866.83708,191
9/23/201367.2267.4466.9367.34758,079
9/20/201367.9767.9867.2067.20745,993
9/19/201368.1068.2967.7767.93900,979
9/18/201367.0268.1766.8068.021,344,420
9/17/201366.7167.0566.6867.05619,945
9/16/201366.7667.0066.4966.61665,451
9/13/201365.9866.2665.9566.221,112,620
9/12/201366.1066.3065.8965.96866,346
9/11/201366.1866.2065.8066.14546,724
9/10/201365.8166.1065.7466.091,330,910
9/9/201365.0265.5865.0065.56524,650
9/6/201365.0565.3664.5764.96529,216
9/5/201364.9265.0464.7664.88596,603
9/4/201364.4164.9864.3164.921,077,230
9/3/201365.1865.4864.2264.47868,367
8/30/201365.1965.2064.5464.71729,257
8/29/201364.9865.3264.9065.07774,798
8/28/201364.9765.2964.7665.05620,471
8/27/201365.2565.4564.9365.00976,416
8/26/201366.1866.2265.7065.78589,517
8/23/201365.8766.1665.6966.10426,833
8/22/201365.3665.8665.3365.74968,831
8/21/201365.6265.7765.1765.21791,040
8/20/201365.4066.0365.3365.75498,504
8/19/201365.7365.9065.3565.35990,268
8/16/201366.1666.1665.6865.841,273,110
8/15/201366.9166.9566.2166.261,009,330
8/14/201367.6267.7267.2867.361,237,190
8/13/201367.9467.9967.4467.69628,494
8/12/201367.7367.8567.6067.75485,589
8/9/201368.0468.2467.7167.92563,134
8/8/201368.0968.3267.8468.201,017,600
8/7/201367.8468.0067.6567.93439,364
8/6/201368.2268.2767.8968.01473,825
8/5/201368.4268.4368.2068.30747,406
8/2/201368.4068.5368.1968.53667,604
8/1/201368.0068.5667.9868.481,351,420
7/31/201367.6267.9667.4567.54545,083
7/30/201367.6067.8867.3867.54424,044
7/29/201367.2367.4367.1767.32329,364
7/26/201367.2467.4166.7767.37650,955
7/25/201366.9267.4366.8967.40477,029
7/24/201367.6167.6366.8566.99738,273
7/23/201367.6667.6667.4267.51452,451
7/22/201367.4767.7167.4467.51609,117
7/19/201367.2067.4667.1567.45580,348
7/18/201366.9467.3666.8367.33658,928
7/17/201366.8067.0766.6766.79785,690
7/16/201367.1267.1966.6266.78653,260
7/15/201366.7567.1466.6367.121,109,130
7/12/201366.5466.7166.3366.60665,648
7/11/201366.3466.5966.2366.55912,480
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center