Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

122.40 -2.07 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.27 70.89 69.16 70.54 871,239 +0.95(+1.37%)
Jun 29, 2020 68.57 69.68 68.26 69.58 612,179 +1.63(+2.39%)
Jun 26, 2020 69.42 69.42 67.61 67.96 1,487,826 -2.00(-2.86%)
Jun 25, 2020 68.97 70.02 68.41 69.96 946,345 +0.66(+0.95%)
Jun 24, 2020 70.95 70.95 68.76 69.30 1,336,242 -2.48(-3.46%)
Jun 23, 2020 72.60 73.03 71.76 71.78 844,727 -0.11(-0.16%)
Jun 22, 2020 71.65 72.16 70.90 71.90 882,249 +0.00(+0.00%)
Jun 19, 2020 73.61 73.78 71.68 71.90 1,248,190 -0.77(-1.06%)
Jun 18, 2020 72.15 72.93 71.97 72.67 699,156 -0.04(-0.06%)
Jun 17, 2020 73.75 73.79 72.55 72.71 747,156 -0.93(-1.26%)
Jun 16, 2020 74.58 74.93 72.64 73.64 1,315,464 +1.34(+1.85%)
Jun 15, 2020 69.99 72.71 69.33 72.30 1,296,012 +0.60(+0.84%)
Jun 12, 2020 72.98 72.98 70.18 71.70 1,280,344 +0.85(+1.20%)
Jun 11, 2020 72.85 73.42 70.52 70.85 1,409,694 -4.87(-6.43%)
Jun 10, 2020 77.48 77.48 75.72 75.72 996,725 -1.77(-2.29%)
Jun 09, 2020 78.14 78.22 77.05 77.50 726,893 -1.85(-2.33%)
Jun 08, 2020 77.95 79.43 77.95 79.35 1,126,741 +2.05(+2.65%)
Jun 05, 2020 77.29 78.40 77.03 77.30 1,116,603 +2.31(+3.08%)
Jun 04, 2020 74.44 75.03 73.91 74.99 693,198 +0.32(+0.43%)
Jun 03, 2020 73.52 74.97 73.43 74.67 1,294,754 +1.78(+2.45%)
Jun 02, 2020 72.40 72.94 72.26 72.88 697,787 +0.97(+1.35%)
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.