Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

118.98 -0.81 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 111.15 111.99 110.89 111.86 517,319 +1.14(+1.03%)
Mar 30, 2023 111.18 111.52 110.33 110.72 480,426 +0.31(+0.29%)
Mar 29, 2023 109.87 110.43 109.75 110.41 650,398 +1.56(+1.43%)
Mar 28, 2023 108.24 109.29 108.21 108.85 579,351 +0.48(+0.44%)
Mar 27, 2023 108.78 109.09 107.94 108.38 752,519 +0.93(+0.86%)
Mar 24, 2023 105.04 107.45 104.82 107.45 705,629 +1.80(+1.70%)
Mar 23, 2023 107.15 107.84 105.07 105.65 831,223 -1.04(-0.97%)
Mar 22, 2023 109.29 109.52 106.66 106.69 759,215 -2.72(-2.49%)
Mar 21, 2023 110.05 110.05 108.60 109.41 559,422 +0.93(+0.85%)
Mar 20, 2023 107.27 109.10 107.27 108.49 835,352 +2.07(+1.95%)
Mar 17, 2023 107.76 107.79 105.98 106.42 972,961 -2.07(-1.91%)
Mar 16, 2023 106.89 108.69 105.72 108.49 3,512,493 +1.03(+0.96%)
Mar 15, 2023 106.62 107.71 106.08 107.46 1,001,101 -1.19(-1.10%)
Mar 14, 2023 109.12 109.82 107.53 108.65 544,603 +1.44(+1.34%)
Mar 13, 2023 106.83 109.22 106.10 107.21 1,016,968 -2.06(-1.89%)
Mar 10, 2023 110.70 111.30 108.58 109.27 1,796,214 -1.77(-1.59%)
Mar 09, 2023 113.61 113.72 110.87 111.04 689,117 -2.30(-2.03%)
Mar 08, 2023 113.57 113.83 112.75 113.34 680,364 -0.02(-0.02%)
Mar 07, 2023 115.25 115.35 113.19 113.36 1,074,968 -1.98(-1.71%)
Mar 06, 2023 115.53 116.03 115.07 115.34 568,149 -0.34(-0.29%)
Mar 03, 2023 114.53 115.82 114.10 115.68 677,529 +1.24(+1.08%)
Mar 02, 2023 113.73 114.61 113.12 114.44 665,955 +0.27(+0.24%)
Mar 01, 2023 114.14 114.44 113.50 114.16 1,544,068 -0.36(-0.31%)
Feb 28, 2023 115.30 115.56 114.50 114.52 649,054 -0.89(-0.77%)
Feb 27, 2023 116.04 116.89 115.15 115.41 596,901 -0.18(-0.15%)
Feb 24, 2023 115.22 115.81 114.43 115.59 469,156 -0.27(-0.23%)
Feb 23, 2023 115.88 116.42 114.95 115.86 488,900 +0.33(+0.29%)
Feb 22, 2023 115.70 116.48 115.11 115.53 532,284 -0.32(-0.28%)
Feb 21, 2023 117.19 117.41 115.58 115.85 486,664 -2.22(-1.88%)
Feb 17, 2023 117.28 118.34 116.97 118.07 382,764 +0.30(+0.26%)
Feb 16, 2023 118.00 118.61 117.10 117.77 1,647,913 -0.84(-0.71%)
Feb 15, 2023 117.86 118.65 117.60 118.61 383,626 +0.22(+0.18%)
Feb 14, 2023 119.11 119.35 117.71 118.39 526,617 -0.81(-0.68%)
Feb 13, 2023 118.04 119.21 117.84 119.21 975,262 +1.28(+1.08%)
Feb 10, 2023 116.50 118.06 116.32 117.93 498,846 +1.56(+1.34%)
Feb 09, 2023 118.23 118.36 116.12 116.37 504,662 -1.31(-1.11%)
Feb 08, 2023 118.49 118.61 117.47 117.67 627,278 -1.13(-0.96%)
Feb 07, 2023 118.06 119.17 117.31 118.81 529,805 +0.53(+0.45%)
Feb 06, 2023 118.41 118.44 117.47 118.28 596,741 -0.40(-0.34%)
Feb 03, 2023 119.33 119.35 118.33 118.68 1,070,724 -0.89(-0.74%)
Feb 02, 2023 119.32 120.05 118.64 119.57 759,070 +0.27(+0.23%)
Feb 01, 2023 118.28 120.04 117.56 119.29 704,423 +0.41(+0.34%)
Jan 31, 2023 117.53 118.91 116.94 118.89 499,894 +1.52(+1.30%)
Jan 30, 2023 117.35 118.31 117.30 117.36 921,873 -0.57(-0.48%)
Jan 27, 2023 118.09 118.39 117.50 117.93 709,427 -0.31(-0.26%)
Jan 26, 2023 117.60 118.26 116.97 118.24 1,070,719 +1.01(+0.86%)
Jan 25, 2023 116.54 117.26 116.02 117.23 496,598 +0.27(+0.23%)
Jan 24, 2023 116.61 117.25 115.85 116.96 628,805 +0.12(+0.11%)
Jan 23, 2023 116.35 117.66 116.14 116.84 960,623 +0.66(+0.57%)
Jan 20, 2023 114.76 116.25 114.15 116.18 1,025,390 +1.43(+1.25%)
Jan 19, 2023 114.75 115.13 114.16 114.75 777,152 -0.51(-0.44%)
Jan 18, 2023 117.66 117.71 115.18 115.26 781,068 -2.31(-1.96%)
Jan 17, 2023 118.37 118.56 117.46 117.57 1,489,815 -0.85(-0.72%)
Jan 13, 2023 117.82 118.55 117.19 118.42 552,598 +0.07(+0.06%)
Jan 12, 2023 118.67 118.99 118.00 118.36 780,328 +0.06(+0.05%)
Jan 11, 2023 117.97 118.30 117.56 118.30 567,331 +0.84(+0.72%)
Jan 10, 2023 117.00 117.52 116.25 117.46 480,860 +0.66(+0.57%)
Jan 09, 2023 117.66 118.02 116.76 116.79 923,781 -0.48(-0.41%)
Jan 06, 2023 115.56 117.53 115.56 117.28 694,511 +2.72(+2.38%)
Jan 05, 2023 114.96 114.96 113.95 114.55 525,383 -0.73(-0.63%)
Jan 04, 2023 114.64 115.92 114.48 115.28 569,813 +1.24(+1.09%)
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.