Indicators

Select Dividend Ishares ETF (NQ: DVY )

123.18 +0.78 (+0.64%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.81	78.09	76.77	76.81	1,270,471	-0.81(-1.05%)
Feb 27, 2018	78.72	79.11	77.62	77.62	951,628	-1.03(-1.31%)
Feb 26, 2018	78.54	78.72	78.09	78.65	991,562	+0.37(+0.47%)
Feb 23, 2018	77.19	78.30	77.19	78.29	727,831	+1.35(+1.76%)
Feb 22, 2018	76.85	77.58	76.74	76.93	797,674	+0.25(+0.33%)
Feb 21, 2018	77.17	78.06	76.68	76.68	881,942	-0.60(-0.77%)
Feb 20, 2018	77.74	77.88	77.04	77.27	979,099	-0.82(-1.05%)
Feb 16, 2018		78.10	78.10	78.10	0	+0.11(+0.14%)
Feb 15, 2018		78.04	77.13	77.98	1,139,061	+0.97(+1.26%)
Feb 14, 2018	75.74	77.24	75.74	77.01	1,217,404	+0.73(+0.95%)
Feb 13, 2018		76.47		76.29	825,221	+0.29(+0.38%)
Feb 12, 2018	75.70	76.44	75.17	76.00	1,186,994	+0.88(+1.18%)
Feb 09, 2018	74.58	75.66	73.06	75.11	1,814,543	+1.06(+1.43%)
Feb 08, 2018	76.19	76.25	74.01	74.05	1,512,703	-2.15(-2.82%)
Feb 07, 2018	76.27	77.39	76.02	76.21	1,431,085	-0.08(-0.10%)
Feb 06, 2018	74.37	76.53	73.93	76.29	3,063,998	-0.22(-0.28%)
Feb 05, 2018	77.86	78.57	75.53	76.50	2,878,502	-2.00(-2.55%)
Feb 02, 2018	79.39	79.59	78.47	78.50	1,165,057	-1.38(-1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.