iShares Select Dividend $74.01

down -0.15


17/4/2014 06:40 PM  |  NYSEARCA : DVY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
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
1/20/201149.8050.0049.7249.87743,056
1/19/201150.3450.3549.8449.93827,229
1/18/201150.3050.3050.0250.28890,127
1/14/201149.7950.1749.7750.16634,421
1/13/201150.0550.1149.8049.90722,887
1/12/201150.0650.1949.9350.05842,898
1/11/201149.9449.9449.6349.77636,951
1/10/201149.6049.7949.3149.74746,309
1/7/201150.1750.1749.5049.69776,604
1/6/201150.1550.1649.8049.96617,973
1/5/201149.9050.1849.8850.10647,316
1/4/201150.3150.3149.8350.04850,340
1/3/201150.1850.3250.0250.21538,282
12/31/201049.9750.0949.8249.86271,771
12/30/201050.0650.1249.9550.00404,620
12/29/201050.2150.2150.0550.08554,574
12/28/201050.1850.1949.8550.08464,553
12/27/201049.9050.0749.8250.03527,552
12/23/201050.1250.1249.9350.01665,674
12/22/201049.9250.1049.8050.05779,321
12/21/201050.2650.2750.1350.22810,259
12/20/201050.2250.2349.9550.10699,284
12/17/201049.9150.0649.8050.02719,770
12/16/201049.7550.0849.6550.08619,492
12/15/201049.8850.0449.6749.72692,555
12/14/201049.8650.0949.8249.95705,098
12/13/201049.8949.8949.7149.76781,635
12/10/201049.4549.6749.3949.62918,964
12/9/201049.4049.4549.1449.331,993,720
12/8/201049.2049.3049.0049.18852,174
12/7/201049.3449.4649.0849.14843,085
12/6/201049.0649.1248.9549.02619,204
12/3/201048.9149.1248.7549.07557,065
12/2/201048.7349.0348.6549.03602,097
12/1/201048.2848.6848.2148.64546,327
11/30/201047.7747.9747.5947.76576,158
11/29/201048.0048.1347.5048.03705,675
11/26/201048.2048.3948.0548.18240,995
11/24/201048.1648.4348.0548.43517,239
11/23/201047.8148.0047.6147.85650,533
11/22/201048.0548.3547.8148.33632,733
11/19/201048.2348.2647.9248.25332,786
11/18/201048.0048.3648.0048.26589,075
11/17/201047.7247.8447.5447.72608,662
11/16/201048.1048.1047.4047.65678,596
11/15/201048.3948.6648.2648.32459,558
11/12/201048.4548.5148.0548.17938,904
11/11/201048.5048.7348.4048.67837,999
11/10/201048.5748.7448.2948.72599,610
11/9/201049.1849.2048.5148.69470,493
11/8/201049.1949.1948.8149.05613,857
11/5/201049.2649.3449.1049.30711,879
11/4/201048.8249.2548.8249.241,364,200
11/3/201048.4248.5347.9548.461,129,880
11/2/201048.2548.4548.1448.39741,999
11/1/201048.3548.5647.6447.92603,994
10/29/201047.9948.1447.8448.08309,494
10/28/201048.2248.2947.8348.041,202,580
10/27/201047.9648.0547.5347.98517,322
10/26/201048.2248.3948.0748.23434,265
10/25/201048.6448.8648.3648.43651,122
10/22/201048.4448.4748.2248.36472,262
10/21/201048.6448.8448.0848.39630,459
10/20/201048.1148.6348.0448.40529,870
10/19/201048.1648.4447.7447.97568,740
10/18/201048.1748.5048.0748.481,008,390
10/15/201048.4348.4947.9848.18489,261
10/14/201048.2448.3947.9048.18686,778
10/13/201047.9848.4247.9648.24581,667
10/12/201047.7147.9647.4747.84485,211
10/11/201047.8647.9347.7047.83401,858
10/8/201047.6047.9247.4247.80360,227
10/7/201047.8047.8247.3347.51314,837
10/6/201047.6847.7247.4747.60951,328
10/5/201047.1147.6747.1047.60592,236
10/4/201047.0547.2046.6046.78739,755
10/1/201047.0947.2346.8047.07863,440
9/30/201047.1247.4346.6746.841,243,490
9/29/201046.8947.0946.6946.901,053,120
9/28/201046.8047.0546.2546.981,147,980
9/27/201046.8646.9846.5946.701,446,990
9/24/201046.4246.8146.2646.79773,132
9/23/201045.9746.3845.8245.89538,621
9/22/201046.7747.1146.6446.78596,403
9/21/201047.0747.1746.7046.861,180,630
9/20/201046.5247.0546.3047.02698,160
9/17/201046.4346.5446.1246.30470,696
9/16/201046.3046.3546.0546.27373,735
Trading Center