iSh Sel Div Shs  $74.82

down -0.64


23/9/2014 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
12/2/201153.1053.1052.3052.331,552,000
12/1/201152.7052.9852.5452.662,296,720
11/30/201152.2652.8652.1752.831,683,210
11/29/201150.7851.1850.6451.001,236,550
11/28/201150.5250.8450.3250.591,315,500
11/25/201149.3349.9149.3149.43985,847
11/23/201150.0050.0749.3549.471,798,320
11/22/201150.5750.7650.1750.37970,028
11/21/201151.0051.0450.2550.678,384,660
11/18/201151.6151.7551.3351.551,122,110
11/17/201151.8552.0951.1251.491,380,150
11/16/201152.0552.6151.8051.872,046,640
11/15/201152.0852.6651.9552.48912,895
11/14/201152.6352.6352.0752.243,057,830
11/11/201152.3952.8152.3252.70961,172
11/10/201151.8652.0651.5051.811,584,120
11/9/201151.9352.0851.1451.321,887,630
11/8/201152.6952.9152.0452.851,678,200
11/7/201152.2552.5051.6952.49881,953
11/4/201152.2652.3451.7052.282,695,690
11/3/201152.0852.6551.6552.542,024,180
11/2/201151.4851.8251.2151.611,629,910
11/1/201150.9751.5250.6650.792,755,750
10/31/201152.6052.8052.0852.112,830,160
10/28/201153.1153.1152.7853.051,927,580
10/27/201153.0053.5552.6253.093,198,030
10/26/201151.9252.0151.2451.851,857,570
10/25/201152.0552.0551.3151.411,110,220
10/24/201151.9652.3351.6952.242,887,260
10/21/201151.3851.8351.3651.781,559,490
10/20/201150.9051.0250.3050.851,778,770
10/19/201150.8951.3150.4950.621,870,740
10/18/201150.0251.2949.7150.866,679,360
10/17/201150.6350.7550.0150.101,694,530
10/14/201150.5750.8450.4250.811,019,550
10/13/201150.1050.3249.7450.233,643,020
10/12/201150.5050.7150.1850.333,787,030
10/11/201150.0150.1949.8150.132,823,920
10/10/201149.7850.2449.6750.19967,815
10/7/201149.4149.4948.7849.031,176,590
10/6/201148.3249.1348.0649.091,755,430
10/5/201147.7548.3947.4548.301,543,070
10/4/201146.3547.8146.0547.763,048,400
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
Trading Center