Select Dividend Ishares ETF (NQ: DVY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	131.95	132.62	131.53	131.97	281,513	-0.56(-0.42%)
Aug 30, 2024	131.74	132.60	131.20	132.54	293,537	+1.11(+0.84%)
Aug 29, 2024	131.35	131.91	130.26	131.43	336,375	+0.58(+0.45%)
Aug 28, 2024	130.53	131.49	130.33	130.85	297,413	+0.15(+0.11%)
Aug 27, 2024	130.87	131.14	130.32	130.70	1,003,818	-0.49(-0.38%)
Aug 26, 2024	131.06	131.93	131.00	131.19	254,610	+0.45(+0.34%)
Aug 23, 2024	129.51	131.09	129.39	130.75	412,136	+1.67(+1.29%)
Aug 22, 2024	128.98	129.38	128.63	129.08	296,955	+0.10(+0.08%)
Aug 21, 2024	128.66	129.00	128.24	128.98	380,200	+0.55(+0.43%)
Aug 20, 2024	128.88	128.91	128.27	128.43	293,697	-0.47(-0.37%)
Aug 19, 2024	127.94	128.91	127.94	128.90	287,238	+0.81(+0.63%)
Aug 16, 2024	127.05	128.17	127.05	128.09	280,624	+0.99(+0.78%)
Aug 15, 2024	126.80	127.35	126.55	127.10	336,363	+0.92(+0.73%)
Aug 14, 2024	125.81	126.60	125.68	126.18	218,013	+0.37(+0.29%)
Aug 13, 2024	125.04	125.93	124.64	125.81	247,757	+1.19(+0.95%)
Aug 12, 2024	125.49	125.59	124.28	124.63	338,640	-0.26(-0.21%)
Aug 09, 2024	124.69	125.19	123.70	124.89	227,789	+0.16(+0.13%)
Aug 08, 2024	123.64	124.89	123.46	124.73	259,818	+1.42(+1.15%)
Aug 07, 2024	124.41	125.44	123.25	123.30	347,405	-0.16(-0.13%)
Aug 06, 2024	122.76	124.78	122.52	123.46	480,340	+0.93(+0.76%)
Aug 05, 2024	123.86	124.26	122.24	122.53	850,799	-3.64(-2.88%)
Aug 02, 2024	127.21	127.73	124.72	126.17	492,347	-1.81(-1.41%)

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.