iSh Sel Div Shs  $75.86

down -0.14


22/8/2014 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
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
5/11/201154.1454.2453.6853.89666,511
5/10/201153.8154.3553.8154.28760,912
5/9/201153.4653.7753.3553.73555,186
5/6/201153.4253.8353.2353.42391,910
5/5/201153.2953.5052.9453.11786,182
5/4/201153.7253.7253.2753.39627,158
5/3/201153.5653.8153.4453.66511,934
5/2/201153.8253.9753.5753.651,073,180
4/29/201153.6553.7053.5153.66448,305
4/28/201153.3353.6753.3353.60476,698
4/27/201153.1553.4453.0853.38515,593
4/26/201152.6653.0652.5653.01473,156
4/25/201152.4552.4952.2452.44327,230
4/21/201152.5752.5752.2952.47446,969
4/20/201152.2652.4652.2152.39576,415
4/19/201151.6651.8051.5151.72380,865
4/18/201151.8051.8051.3851.62626,407
4/15/201151.9752.3251.9252.21346,724
4/14/201151.4051.9151.2951.85636,212
4/13/201151.9651.9651.5551.63424,800
4/12/201151.8352.0251.6351.732,735,060
4/11/201152.3352.3751.9552.05364,709
4/8/201152.7052.7052.0052.23388,379
4/7/201152.7052.7152.3252.49556,099
4/6/201152.7252.7552.5752.74497,767
4/5/201152.4052.7052.3852.47470,219
4/4/201152.6452.6452.3752.51736,393
4/1/201152.4352.6152.3452.47626,203
3/31/201152.2352.2552.0652.13443,919
3/30/201151.9252.2351.8252.17632,451
3/29/201151.2751.6851.1851.66507,242
3/28/201151.4551.6351.2951.29458,721
3/25/201151.3251.6051.1751.341,068,110
3/24/201151.6551.7551.3051.64445,184
3/23/201151.2551.4950.9651.36532,660
3/22/201151.4451.5651.3251.33521,352
3/21/201151.3051.5051.1251.41585,451
3/18/201150.5550.9250.5050.65793,586
3/17/201150.5850.5849.9350.16671,537
3/16/201150.3750.4649.5449.801,601,250
3/15/201150.0250.7649.9350.51932,839
3/14/201151.1851.2550.8051.12986,300
3/11/201151.2651.6151.1151.48498,798
3/10/201151.5851.6251.2251.311,958,100
3/9/201151.7552.0151.5651.98475,501
3/8/201151.2151.8951.2051.79437,628
3/7/201151.3751.7151.0151.16773,579
3/4/201151.7051.7051.0051.34572,771
3/3/201151.3451.8151.3051.691,143,840
3/2/201150.6651.0650.6650.92422,228
3/1/201151.5451.6350.7750.78747,526
2/28/201151.1451.5051.0851.39422,965
2/25/201150.7151.0050.6350.99406,518
2/24/201150.5550.7650.2250.56646,772
2/23/201150.9751.0250.4650.57685,032
2/22/201151.1451.4350.8850.98895,842
2/18/201151.4051.5251.3151.52629,859
2/17/201150.9851.3950.9751.36374,827
2/16/201151.0851.1850.8851.10541,528
2/15/201150.9751.0550.8550.96552,627
2/14/201151.2451.2550.8851.081,323,140
2/11/201150.9251.3050.7751.27519,832
2/10/201150.7950.9950.7350.92420,915
2/9/201150.8951.0150.7751.01622,435
2/8/201150.7751.0050.6550.991,065,580
2/7/201150.6950.8350.6050.72626,067
2/4/201150.5950.6650.3450.55351,908
2/3/201150.4250.6350.1850.55482,317
2/2/201150.4950.6050.3850.41715,020
2/1/201150.2850.6150.1850.55931,865
1/31/201149.8550.1649.8149.98712,208
1/28/201150.5450.6149.7049.751,080,740
1/27/201150.3550.5650.2250.51517,893
1/26/201150.3350.5150.1950.301,512,750
1/25/201150.0450.2449.9050.24782,917
1/24/201149.7250.2549.7250.14608,138
1/21/201150.0550.1449.7849.83829,059
Trading Center