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, 2020	77.95	78.92	76.37	78.67	4,050,338	-1.37(-1.72%)
Feb 27, 2020	82.36	83.36	79.98	80.04	2,083,549	-3.72(-4.44%)
Feb 26, 2020	85.08	85.87	83.76	83.76	1,156,513	-0.96(-1.14%)
Feb 25, 2020	87.93	88.02	84.60	84.73	1,457,263	-2.93(-3.34%)
Feb 24, 2020	88.01	88.40	87.44	87.66	1,225,751	-2.40(-2.66%)
Feb 21, 2020	90.33	90.48	89.88	90.06	801,539	-0.62(-0.69%)
Feb 20, 2020	90.31	90.86	90.04	90.68	474,523	+0.26(+0.29%)
Feb 19, 2020	90.33	90.72	90.21	90.41	332,896	+0.09(+0.09%)
Feb 18, 2020	90.34	90.53	89.91	90.33	435,060	-0.29(-0.32%)
Feb 14, 2020	90.90	90.90	90.32	90.62	489,686	-0.21(-0.23%)
Feb 13, 2020	90.81	90.92	90.37	90.83	750,471	-0.27(-0.30%)
Feb 12, 2020	91.13	91.36	91.01	91.11	527,435	+0.33(+0.37%)
Feb 11, 2020	90.57	91.11	90.30	90.77	410,644	+0.49(+0.54%)
Feb 10, 2020	89.79	90.33	89.67	90.29	521,852	+0.31(+0.34%)
Feb 07, 2020	90.41	90.41	89.84	89.98	625,814	-0.64(-0.71%)
Feb 06, 2020	90.96	91.11	90.61	90.62	412,737	-0.16(-0.18%)
Feb 05, 2020	90.00	90.84	89.94	90.78	592,472	+1.22(+1.36%)
Feb 04, 2020	89.95	90.13	89.53	89.56	580,121	+0.61(+0.69%)

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.