iShares Select Dividend ETF (NQ: DVY )

132.51 +0.86 (+0.65%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 131.72 132.56 131.48 132.51 651,442 +0.86(+0.65%)
Dec 23, 2024 130.90 131.76 130.34 131.65 973,083 +0.29(+0.22%)
Dec 20, 2024 129.40 131.90 129.14 131.36 804,473 +1.81(+1.40%)
Dec 19, 2024 130.49 131.22 129.55 129.55 1,139,328 -0.15(-0.12%)
Dec 18, 2024 133.91 133.97 129.70 129.70 852,789 -3.96(-2.96%)
Dec 17, 2024 134.36 134.62 133.36 133.66 734,394 -2.57(-1.89%)
Dec 16, 2024 137.00 137.17 136.10 136.23 2,053,849 -0.73(-0.53%)
Dec 13, 2024 137.10 137.39 136.35 136.96 448,301 -0.11(-0.08%)
Dec 12, 2024 137.50 137.78 137.04 137.07 450,463 -0.30(-0.22%)
Dec 11, 2024 138.42 138.61 137.31 137.37 538,430 -0.81(-0.59%)
Dec 10, 2024 138.64 138.86 137.12 138.18 549,280 -0.52(-0.37%)
Dec 09, 2024 140.19 140.36 138.62 138.70 518,847 -1.09(-0.78%)
Dec 06, 2024 140.80 141.06 139.54 139.79 434,084 -0.82(-0.58%)
Dec 05, 2024 140.45 141.18 140.42 140.61 382,097 +0.19(+0.14%)
Dec 04, 2024 140.85 140.96 139.83 140.42 434,968 -0.58(-0.41%)
Dec 03, 2024 142.23 142.39 140.95 141.00 348,699 -0.85(-0.60%)
Dec 02, 2024 143.56 143.56 141.53 141.85 577,294 -1.56(-1.09%)
Nov 29, 2024 143.57 143.81 143.00 143.41 185,987 +0.23(+0.16%)
Nov 27, 2024 143.70 144.09 143.11 143.18 348,767 -0.12(-0.08%)
Nov 26, 2024 143.01 143.43 142.61 143.30 269,404 -0.10(-0.07%)
Nov 25, 2024 143.03 143.98 142.97 143.40 311,300 +1.32(+0.93%)
Nov 22, 2024 141.26 142.38 141.13 142.08 269,692 +1.28(+0.91%)
Nov 21, 2024 139.20 140.98 138.97 140.80 399,328 +1.80(+1.29%)
Nov 20, 2024 138.72 139.02 138.07 139.00 295,595 +0.44(+0.32%)
Nov 19, 2024 138.02 138.70 137.51 138.56 291,449 -0.60(-0.43%)
Nov 18, 2024 138.25 139.38 138.25 139.16 220,888 +0.83(+0.60%)
Nov 15, 2024 137.81 138.60 137.69 138.33 619,462 +0.39(+0.28%)
Nov 14, 2024 138.21 138.63 137.82 137.94 262,199 -0.30(-0.22%)
Nov 13, 2024 138.37 139.06 137.92 138.24 267,465 +0.09(+0.07%)
Nov 12, 2024 138.64 139.02 137.61 138.15 284,980 -0.95(-0.68%)
Nov 11, 2024 138.60 139.90 138.60 139.10 327,457 +0.94(+0.68%)
Nov 08, 2024 137.72 138.55 137.39 138.16 301,314 +0.65(+0.47%)
Nov 07, 2024 138.42 138.48 137.22 137.51 365,979 -0.92(-0.66%)
Nov 06, 2024 137.67 138.70 137.32 138.43 827,237 +3.51(+2.60%)
Nov 05, 2024 133.35 134.93 133.05 134.92 230,122 +1.54(+1.15%)
Nov 04, 2024 133.42 133.98 132.96 133.38 269,710 -0.14(-0.10%)
Nov 01, 2024 134.92 135.54 133.44 133.52 300,077 -1.23(-0.91%)
Oct 31, 2024 134.66 135.75 134.65 134.75 317,310 +0.41(+0.31%)
Oct 30, 2024 133.43 134.91 133.43 134.34 287,253 +0.97(+0.73%)
Oct 29, 2024 134.28 134.28 133.30 133.37 235,214 -1.63(-1.21%)
Oct 28, 2024 134.05 135.25 134.05 135.00 294,294 +1.35(+1.01%)
Oct 25, 2024 135.48 135.60 133.57 133.65 285,505 -1.42(-1.05%)
Oct 24, 2024 135.37 135.55 134.70 135.07 378,643 -0.36(-0.27%)
Oct 23, 2024 134.60 135.44 134.60 135.43 175,719 +0.22(+0.16%)
Oct 22, 2024 134.70 135.38 134.30 135.21 253,489 -0.13(-0.10%)
Oct 21, 2024 136.83 137.14 135.22 135.34 438,344 -1.54(-1.13%)
Oct 18, 2024 136.75 137.04 136.06 136.88 297,238 +0.31(+0.23%)
Oct 17, 2024 137.04 137.20 136.35 136.57 1,186,177 -0.56(-0.41%)
Oct 16, 2024 136.14 137.26 135.95 137.13 258,241 +1.51(+1.11%)
Oct 15, 2024 135.52 136.85 135.47 135.62 338,833 +0.47(+0.35%)
Oct 14, 2024 134.45 135.25 133.92 135.15 243,176 +0.87(+0.65%)
Oct 11, 2024 133.11 134.38 133.11 134.28 230,659 +1.48(+1.11%)
Oct 10, 2024 133.46 133.61 132.55 132.80 323,197 -0.64(-0.48%)
Oct 09, 2024 132.85 133.90 132.50 133.44 279,768 +0.63(+0.47%)
Oct 08, 2024 133.20 133.24 132.53 132.81 364,437 -0.16(-0.12%)
Oct 07, 2024 133.91 133.95 132.44 132.97 417,359 -1.24(-0.92%)
Oct 04, 2024 133.90 134.28 133.22 134.21 225,097 +0.83(+0.62%)
Oct 03, 2024 133.87 133.92 132.92 133.38 250,003 -0.65(-0.48%)
Oct 02, 2024 134.12 134.82 133.69 134.03 271,411 -0.58(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.