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 (%)
Jul 29, 2022	112.93	114.43	112.93	114.20	868,374	+1.14(+1.01%)
Jul 28, 2022	112.39	113.18	111.32	113.06	645,369	+1.28(+1.14%)
Jul 27, 2022	111.00	112.13	110.31	111.78	2,064,192	+0.93(+0.84%)
Jul 26, 2022	110.87	111.21	110.50	110.84	647,780	-0.26(-0.23%)
Jul 25, 2022	110.46	111.25	109.97	111.11	673,287	+1.09(+0.99%)
Jul 22, 2022	110.35	110.81	109.33	110.01	685,378	-0.08(-0.07%)
Jul 21, 2022	109.73	110.13	108.82	110.09	928,609	-0.24(-0.22%)
Jul 20, 2022	110.55	110.83	109.65	110.33	1,140,894	-0.50(-0.45%)
Jul 19, 2022	109.77	110.98	109.58	110.83	821,915	+2.00(+1.84%)
Jul 18, 2022	110.01	110.25	108.57	108.83	823,656	-0.44(-0.40%)
Jul 15, 2022	108.74	109.36	107.86	109.27	753,412	+1.62(+1.50%)
Jul 14, 2022	107.00	107.82	106.41	107.65	942,149	-1.00(-0.92%)
Jul 13, 2022	108.70	109.48	107.79	108.65	1,105,645	-1.00(-0.91%)
Jul 12, 2022	109.56	110.72	109.20	109.65	658,974	-0.33(-0.30%)
Jul 11, 2022	109.54	110.32	109.35	109.97	634,426	-0.12(-0.11%)
Jul 08, 2022	110.55	110.98	109.72	110.10	734,658	-0.35(-0.31%)
Jul 07, 2022	110.08	110.91	110.08	110.44	750,090	+1.05(+0.96%)
Jul 06, 2022	109.15	110.02	108.04	109.40	2,522,205	+0.00(+0.00%)
Jul 05, 2022	110.15	110.15	107.46	109.40	940,248	-1.96(-1.76%)

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.