Select Dividend Ishares ETF (NQ: DVY )

117.96 USD -2.74 (-2.27%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 118.27 118.39 116.91 117.96 603,373 -2.74(-2.27%)
Nov 24, 2021 120.27 121.04 120.23 120.70 343,568 -0.13(-0.11%)
Nov 23, 2021 120.28 121.02 120.14 120.83 628,673 +0.93(+0.78%)
Nov 22, 2021 118.93 120.66 118.87 119.90 491,929 +1.29(+1.09%)
Nov 19, 2021 118.98 119.00 118.19 118.61 474,488 -1.00(-0.84%)
Nov 18, 2021 120.23 119.71 119.50 119.61 553,887 -0.72(-0.60%)
Nov 17, 2021 120.73 120.73 119.99 120.33 1,519,462 -0.59(-0.49%)
Nov 16, 2021 121.34 121.64 120.85 120.92 485,355 -0.41(-0.34%)
Nov 15, 2021 121.09 121.43 120.74 121.33 316,056 +0.62(+0.51%)
Nov 12, 2021 120.82 121.12 120.37 120.71 375,496 -0.04(-0.03%)
Nov 11, 2021 120.38 120.92 120.14 120.75 351,982 +0.40(+0.33%)
Nov 10, 2021 120.20 120.35 489,979 +0.30(+0.25%)
Nov 09, 2021 119.94 120.17 119.50 120.05 463,630 -0.07(-0.06%)
Nov 08, 2021 120.94 121.03 119.82 120.12 389,714 -0.31(-0.26%)
Nov 05, 2021 120.04 120.97 120.02 120.43 472,066 +1.22(+1.02%)
Nov 04, 2021 120.00 120.21 118.51 119.21 417,171 -0.62(-0.52%)
Nov 03, 2021 118.66 120.11 118.58 119.83 605,935 +0.70(+0.59%)
Nov 02, 2021 119.43 119.53 118.68 119.13 347,761 -0.14(-0.12%)
Nov 01, 2021 118.46 119.52 118.77 119.27 569,154 +1.25(+1.06%)
Oct 29, 2021 118.46 118.95 117.63 118.02 329,943 -0.68(-0.57%)
Oct 28, 2021 117.98 118.71 117.88 118.70 291,006 +0.93(+0.79%)
Oct 27, 2021 119.84 119.91 117.76 117.77 544,201 -2.13(-1.78%)
Oct 26, 2021 120.21 119.89 119.90 441,075 -0.30(-0.25%)
Oct 25, 2021 120.41 120.51 119.88 120.20 243,435 -0.01(-0.01%)
Oct 22, 2021 120.10 119.63 120.21 429,815 +0.46(+0.38%)
Oct 21, 2021 120.21 120.39 119.25 119.75 269,928 -0.69(-0.57%)
Oct 20, 2021 118.76 120.53 118.74 120.44 401,735 +1.51(+1.27%)
Oct 19, 2021 118.61 118.95 118.32 118.93 316,360 +0.70(+0.59%)
Oct 18, 2021 118.37 118.87 117.89 118.23 1,394,334 -0.50(-0.42%)
Oct 15, 2021 119.47 119.66 118.73 118.73 472,636 -0.09(-0.08%)
Oct 14, 2021 117.63 118.87 117.48 118.82 632,425 +1.82(+1.56%)
Oct 13, 2021 116.59 117.26 115.40 117.00 481,578 +0.25(+0.21%)
Oct 12, 2021 117.00 117.41 116.40 116.75 359,550 -0.23(-0.20%)
Oct 11, 2021 118.07 118.34 116.94 116.98 236,419 -0.76(-0.65%)
Oct 08, 2021 117.89 118.38 117.70 117.74 292,964 -0.15(-0.13%)
Oct 07, 2021 117.80 118.72 117.72 117.89 364,939 +0.58(+0.49%)
Oct 06, 2021 116.26 117.40 115.31 117.31 506,594 +0.14(+0.12%)
Oct 05, 2021 117.19 117.93 116.50 117.17 616,620 +0.45(+0.39%)
Oct 04, 2021 116.30 117.50 116.13 116.72 2,068,157 +0.44(+0.38%)
Oct 01, 2021 115.39 117.01 114.65 116.28 1,302,113 +1.63(+1.42%)
Sep 30, 2021 117.08 117.14 114.64 114.65 567,917 -2.03(-1.74%)
Sep 29, 2021 116.35 117.19 115.75 116.68 467,499 +0.62(+0.53%)
Sep 28, 2021 117.26 117.74 115.90 116.06 730,608 -1.06(-0.91%)
Sep 27, 2021 116.52 118.05 116.52 117.12 370,580 +1.15(+0.99%)
Sep 24, 2021 115.42 116.47 115.42 115.97 291,553 -0.76(-0.65%)
Sep 23, 2021 115.76 117.45 115.58 116.73 246,783 +1.55(+1.35%)
Sep 22, 2021 114.83 115.94 114.83 115.18 346,341 +1.33(+1.17%)
Sep 21, 2021 115.06 115.29 113.85 113.85 301,539 -0.48(-0.42%)
Sep 20, 2021 114.46 114.86 113.05 114.33 570,705 -2.04(-1.75%)
Sep 17, 2021 116.82 117.52 116.20 116.37 850,120 -0.79(-0.67%)
Sep 16, 2021 117.98 118.34 116.88 117.16 366,634 -0.87(-0.74%)
Sep 15, 2021 116.82 118.24 116.64 118.03 1,203,659 +1.47(+1.26%)
Sep 14, 2021 118.21 118.27 116.39 116.56 382,767 -1.30(-1.10%)
Sep 13, 2021 117.92 118.38 117.31 117.86 385,959 +0.88(+0.75%)
Sep 10, 2021 118.43 118.47 116.86 116.98 372,316 -0.92(-0.78%)
Sep 09, 2021 118.00 118.76 117.79 117.90 293,130 -0.33(-0.28%)
Sep 08, 2021 117.98 118.58 117.85 118.23 523,156 +0.16(+0.14%)
Sep 07, 2021 119.18 119.18 118.05 118.07 331,636 -1.26(-1.06%)
Sep 03, 2021 119.76 119.85 119.15 119.33 167,448 -0.53(-0.44%)
Sep 02, 2021 119.13 119.90 119.09 119.86 331,936 +1.11(+0.93%)
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.