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 (%)
Jun 28, 2019	82.85	83.49	82.85	83.47	633,919	+0.76(+0.92%)
Jun 27, 2019	82.39	82.77	82.38	82.71	508,117	+0.48(+0.58%)
Jun 26, 2019	82.63	82.76	82.19	82.23	395,564	-0.28(-0.34%)
Jun 25, 2019	82.95	83.01	82.48	82.51	369,905	-0.41(-0.50%)
Jun 24, 2019	83.36	83.38	82.90	82.92	558,037	-0.41(-0.49%)
Jun 21, 2019	83.16	83.47	82.85	83.33	444,041	+0.29(+0.35%)
Jun 20, 2019	82.90	83.17	82.37	83.04	675,516	+0.72(+0.88%)
Jun 19, 2019	82.22	82.63	82.14	82.32	422,869	+0.18(+0.21%)
Jun 18, 2019	81.96	82.47	81.87	82.14	947,299	+0.58(+0.71%)
Jun 17, 2019	81.89	82.14	81.54	81.56	417,862	-0.27(-0.33%)
Jun 14, 2019	81.90	82.05	81.56	81.83	831,604	-0.04(-0.05%)
Jun 13, 2019	81.67	81.95	81.54	81.87	657,304	+0.52(+0.64%)
Jun 12, 2019	81.21	81.51	81.21	81.35	300,068	+0.06(+0.07%)
Jun 11, 2019	81.53	81.85	81.14	81.29	275,760	+0.17(+0.20%)
Jun 10, 2019	81.52	81.72	81.01	81.12	385,627	-0.02(-0.02%)
Jun 07, 2019	81.40	81.81	81.14	81.14	278,966	+0.01(+0.01%)
Jun 06, 2019	80.77	81.41	80.56	81.13	700,163	+0.42(+0.53%)
Jun 05, 2019	80.60	80.88	80.07	80.71	370,551	+0.33(+0.41%)
Jun 04, 2019	79.47	80.43	79.39	80.38	1,096,097	+1.47(+1.86%)

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.