Select Dividend Ishares ETF (NQ: DVY )

134.92 +1.54 (+1.15%)

Official Closing Price Updated: 4:15 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	135.00	135.00	133.97	134.61	339,202	-0.46(-0.34%)
Sep 30, 2024	134.76	135.24	134.12	135.07	380,733	+0.33(+0.24%)
Sep 27, 2024	134.55	135.42	134.25	134.74	427,693	+0.65(+0.48%)
Sep 26, 2024	133.63	134.36	133.46	134.09	375,721	+0.83(+0.62%)
Sep 25, 2024	134.21	134.35	133.05	133.26	232,079	-0.78(-0.58%)
Sep 24, 2024	134.20	134.81	133.76	134.04	253,455	-0.15(-0.11%)
Sep 23, 2024	134.05	134.44	133.83	134.19	317,520	+0.47(+0.35%)
Sep 20, 2024	133.93	133.93	133.15	133.71	221,607	-0.20(-0.15%)
Sep 19, 2024	134.35	134.35	133.08	133.91	303,684	+0.74(+0.56%)
Sep 18, 2024	133.22	134.55	132.96	133.17	304,886	-0.22(-0.16%)
Sep 17, 2024	133.54	134.22	133.01	133.39	276,573	+0.01(+0.01%)
Sep 16, 2024	132.68	133.56	132.64	133.38	958,635	+1.27(+0.96%)
Sep 13, 2024	130.95	132.15	130.95	132.11	270,562	+1.46(+1.12%)
Sep 12, 2024	130.23	130.65	129.54	130.65	375,311	+0.60(+0.46%)
Sep 11, 2024	130.38	130.38	128.04	130.05	329,106	-0.68(-0.52%)
Sep 10, 2024	131.12	131.19	130.16	130.73	228,261	-0.34(-0.26%)
Sep 09, 2024	129.97	131.43	129.95	131.06	303,732	+1.35(+1.04%)
Sep 06, 2024	131.23	131.91	129.58	129.71	492,420	-1.50(-1.15%)
Sep 05, 2024	132.61	132.74	130.76	131.21	423,780	-0.63(-0.48%)
Sep 04, 2024	132.10	132.85	131.37	131.84	376,915	-0.13(-0.10%)

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.