Skip to main content

Select Dividend Ishares ETF (NQ: DVY )

138.02 +0.51 (+0.37%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 138.42 138.48 137.22 137.51 365,979 -0.92(-0.66%)
Nov 06, 2024 137.67 138.70 137.32 138.43 827,237 +3.51(+2.60%)
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 135.37 135.55 134.70 135.07 378,640 -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 133.90 134.28 133.22 134.21 224,933 +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.