Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

123.12 +0.68 (+0.56%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 120.28 122.45 120.19 122.44 742,173 +2.81(+2.35%)
Mar 26, 2024 120.64 120.92 119.57 119.63 403,244 -0.80(-0.66%)
Mar 25, 2024 120.23 121.12 120.23 120.43 428,084 +0.28(+0.23%)
Mar 22, 2024 121.22 121.66 120.15 120.15 595,211 -0.91(-0.75%)
Mar 21, 2024 120.54 121.54 120.54 121.06 1,049,913 +0.69(+0.57%)
Mar 20, 2024 118.94 120.53 118.84 120.37 413,270 +1.28(+1.07%)
Mar 19, 2024 118.23 119.18 118.23 119.09 404,804 +0.70(+0.59%)
Mar 18, 2024 118.24 118.80 117.58 118.39 1,269,434 +0.16(+0.13%)
Mar 15, 2024 117.49 118.70 117.49 118.23 1,212,165 +0.21(+0.18%)
Mar 14, 2024 118.94 119.18 117.28 118.02 1,873,772 -1.22(-1.02%)
Mar 13, 2024 119.03 119.89 118.92 119.24 425,729 +0.43(+0.36%)
Mar 12, 2024 119.09 119.44 118.30 118.81 423,718 -0.46(-0.38%)
Mar 11, 2024 118.40 119.31 118.19 119.27 441,191 +0.66(+0.55%)
Mar 08, 2024 118.61 119.11 118.42 118.62 402,086 +0.21(+0.18%)
Mar 07, 2024 118.34 118.93 118.20 118.41 385,700 +0.65(+0.55%)
Mar 06, 2024 117.67 118.09 117.10 117.76 611,574 +0.59(+0.51%)
Mar 05, 2024 116.42 117.98 116.42 117.17 1,118,763 +0.51(+0.43%)
Mar 04, 2024 115.53 116.98 115.53 116.66 483,447 +1.13(+0.98%)
Mar 01, 2024 115.36 115.64 114.66 115.53 457,070 +0.03(+0.03%)
Feb 29, 2024 115.54 116.11 115.20 115.50 471,830 +0.26(+0.22%)
Feb 28, 2024 115.02 115.66 114.82 115.25 321,981 -0.07(-0.06%)
Feb 27, 2024 114.55 115.36 114.53 115.31 362,685 +1.06(+0.93%)
Feb 26, 2024 115.30 115.36 114.08 114.25 548,794 -1.26(-1.09%)
Feb 23, 2024 115.17 115.94 115.03 115.51 334,900 +0.39(+0.34%)
Feb 22, 2024 114.78 115.34 114.52 115.13 520,236 +0.01(+0.01%)
Feb 21, 2024 114.44 115.14 114.16 115.12 401,757 +0.70(+0.62%)
Feb 20, 2024 114.12 115.13 113.94 114.41 580,676 -0.14(-0.12%)
Feb 16, 2024 114.37 115.06 113.94 114.55 559,582 -0.35(-0.30%)
Feb 15, 2024 113.44 115.01 113.43 114.90 455,068 +1.94(+1.72%)
Feb 14, 2024 112.86 113.20 112.26 112.95 496,583 +0.57(+0.51%)
Feb 13, 2024 113.36 113.60 111.50 112.38 673,963 -2.28(-1.99%)
Feb 12, 2024 113.23 115.05 113.23 114.66 467,554 +1.44(+1.27%)
Feb 09, 2024 112.86 113.25 112.53 113.22 431,108 +0.13(+0.11%)
Feb 08, 2024 112.83 113.14 112.28 113.09 402,554 +0.12(+0.11%)
Feb 07, 2024 113.21 113.49 112.17 112.97 476,379 +0.13(+0.11%)
Feb 06, 2024 112.66 113.16 112.42 112.84 462,413 +0.22(+0.19%)
Feb 05, 2024 113.24 113.38 112.37 112.63 477,673 -1.62(-1.41%)
Feb 02, 2024 114.08 114.96 113.36 114.24 455,355 -0.72(-0.63%)
Feb 01, 2024 114.45 115.01 113.17 114.97 535,815 +0.79(+0.69%)
Jan 31, 2024 115.48 115.98 114.13 114.17 465,101 -2.00(-1.72%)
Jan 30, 2024 115.88 116.52 115.46 116.18 389,440 +0.08(+0.07%)
Jan 29, 2024 115.62 116.22 115.25 116.10 763,647 +0.37(+0.32%)
Jan 26, 2024 115.65 116.22 115.41 115.73 501,393 +0.21(+0.18%)
Jan 25, 2024 114.78 115.55 114.49 115.52 556,176 +1.62(+1.42%)
Jan 24, 2024 115.07 115.34 113.78 113.91 749,747 -0.69(-0.61%)
Jan 23, 2024 114.43 114.97 114.13 114.60 447,123 +0.25(+0.22%)
Jan 22, 2024 113.93 114.78 113.84 114.35 876,200 +0.42(+0.37%)
Jan 19, 2024 113.10 114.11 112.44 113.94 609,251 +0.99(+0.88%)
Jan 18, 2024 113.16 113.27 112.11 112.94 735,339 -0.23(-0.20%)
Jan 17, 2024 113.16 114.30 112.69 113.17 623,438 -1.04(-0.91%)
Jan 16, 2024 114.88 114.92 113.93 114.21 1,404,116 -1.24(-1.07%)
Jan 12, 2024 115.96 116.45 115.16 115.45 405,574 -0.05(-0.04%)
Jan 11, 2024 116.48 116.48 114.82 115.50 1,199,823 -1.16(-0.99%)
Jan 10, 2024 116.69 116.91 116.24 116.66 410,162 -0.19(-0.16%)
Jan 09, 2024 117.15 117.15 116.57 116.85 359,335 -1.03(-0.87%)
Jan 08, 2024 116.98 117.90 116.48 117.88 761,149 +0.80(+0.69%)
Jan 05, 2024 116.09 117.67 115.88 117.08 570,885 +0.70(+0.60%)
Jan 04, 2024 116.50 117.13 116.26 116.38 590,955 +0.03(+0.03%)
Jan 03, 2024 116.76 117.17 116.23 116.35 554,394 -1.07(-0.91%)
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.