Select Dividend Ishares ETF (NQ: DVY )

113.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 111.80 113.96 111.71 113.96 847,353 +1.98(+1.77%)
Nov 30, 2023 111.50 112.06 111.20 111.98 801,992 +0.81(+0.73%)
Nov 29, 2023 111.02 111.89 111.01 111.17 898,441 +0.52(+0.47%)
Nov 28, 2023 110.45 111.05 110.04 110.65 911,240 +0.12(+0.11%)
Nov 27, 2023 110.48 110.64 109.91 110.53 845,243 -0.19(-0.17%)
Nov 24, 2023 110.37 110.78 110.28 110.72 305,649 +0.41(+0.37%)
Nov 22, 2023 109.91 110.38 109.54 110.31 544,790 +0.58(+0.53%)
Nov 21, 2023 110.00 110.27 109.42 109.73 569,144 -0.51(-0.46%)
Nov 20, 2023 110.12 110.48 109.15 110.24 711,166 -0.09(-0.08%)
Nov 17, 2023 110.00 110.47 109.76 110.33 472,908 +0.76(+0.69%)
Nov 16, 2023 110.09 110.51 109.21 109.57 574,060 -0.46(-0.42%)
Nov 15, 2023 109.26 110.56 109.26 110.03 599,141 +0.71(+0.65%)
Nov 14, 2023 107.29 109.60 107.29 109.32 988,295 +3.36(+3.17%)
Nov 13, 2023 106.16 106.39 105.65 105.96 662,161 -0.59(-0.55%)
Nov 10, 2023 106.35 106.58 105.58 106.55 712,692 +0.67(+0.63%)
Nov 09, 2023 107.07 107.25 105.83 105.88 923,413 -0.93(-0.87%)
Nov 08, 2023 107.26 107.29 106.29 106.81 799,156 -0.68(-0.63%)
Nov 07, 2023 107.77 107.83 107.33 107.49 544,918 -0.70(-0.65%)
Nov 06, 2023 109.06 109.24 108.05 108.19 629,554 -0.82(-0.75%)
Nov 03, 2023 108.90 109.64 108.90 109.01 720,792 +1.40(+1.30%)
Nov 02, 2023 105.71 107.73 105.70 107.61 639,795 +2.34(+2.22%)
Nov 01, 2023 104.71 105.55 104.22 105.27 915,190 +0.63(+0.60%)
Oct 31, 2023 104.22 104.72 103.76 104.64 801,807 +0.65(+0.63%)
Oct 30, 2023 103.46 104.27 103.14 103.99 750,856 +1.02(+0.99%)
Oct 27, 2023 104.62 104.72 102.66 102.97 1,231,764 -1.92(-1.83%)
Oct 26, 2023 104.56 105.56 104.56 104.89 1,178,772 +0.40(+0.38%)
Oct 25, 2023 104.48 104.88 103.98 104.49 691,514 -0.38(-0.36%)
Oct 24, 2023 104.37 105.16 104.37 104.87 782,495 +1.25(+1.21%)
Oct 23, 2023 104.16 104.82 103.58 103.62 840,463 -1.04(-0.99%)
Oct 20, 2023 105.79 106.17 104.61 104.66 679,631 -1.51(-1.42%)
Oct 19, 2023 107.20 107.91 106.01 106.17 837,737 -1.21(-1.13%)
Oct 18, 2023 108.40 108.44 107.25 107.38 583,374 -1.40(-1.29%)
Oct 17, 2023 107.36 109.19 107.34 108.78 496,381 +0.83(+0.77%)
Oct 16, 2023 107.10 108.22 106.94 107.95 2,138,786 +1.27(+1.19%)
Oct 13, 2023 107.11 107.54 106.32 106.68 522,621 -0.04(-0.04%)
Oct 12, 2023 108.19 108.19 105.99 106.72 543,682 -1.19(-1.10%)
Oct 11, 2023 107.57 107.98 107.08 107.91 802,191 +0.55(+0.51%)
Oct 10, 2023 106.88 107.82 106.88 107.36 545,029 +0.90(+0.85%)
Oct 09, 2023 105.06 106.53 105.06 106.46 768,956 +1.21(+1.15%)
Oct 06, 2023 104.07 105.78 103.13 105.25 623,964 +0.44(+0.42%)
Oct 05, 2023 104.49 105.18 104.11 104.81 568,742 +0.00(+0.00%)
Oct 04, 2023 104.65 104.89 103.45 104.81 902,290 +0.21(+0.20%)
Oct 03, 2023 104.49 105.00 103.75 104.60 1,009,284 -0.59(-0.56%)
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.