$78.89 0.00 (%) iSh Sel Div Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center