December 15th, 2015

Select Dividend Ishares ETF (NQ: DVY )

100.36 USD -0.70 (-0.69%)
Streaming Delayed Price Updated: 1:26 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 101.32 101.55 100.63 101.06 511,525 -0.13(-0.13%)
Jan 19, 2021 101.45 101.55 100.81 101.19 1,333,112 +0.29(+0.29%)
Jan 15, 2021 100.80 101.40 99.90 100.90 631,900 -1.00(-0.98%)
Jan 14, 2021 101.06 102.42 100.85 101.90 684,133 +1.10(+1.09%)
Jan 13, 2021 100.71 101.14 100.25 100.80 756,322 -0.07(-0.07%)
Jan 12, 2021 100.02 101.01 99.73 100.87 736,026 +1.12(+1.12%)
Jan 11, 2021 98.53 99.94 98.38 99.75 870,615 +0.31(+0.31%)
Jan 08, 2021 100.03 100.27 98.45 99.44 715,500 -0.51(-0.51%)
Jan 07, 2021 100.33 100.79 99.82 99.95 750,418 +0.31(+0.31%)
Jan 06, 2021 96.97 100.25 96.97 99.64 1,215,876 +3.79(+3.95%)
Jan 05, 2021 94.88 96.48 94.69 95.85 1,260,388 +1.09(+1.15%)
Jan 04, 2021 96.84 96.84 94.12 94.76 1,151,620 -1.42(-1.48%)
Dec 31, 2020 96.18 96.18 96.18 544,678 +0.79(+0.83%)
Dec 30, 2020 94.79 95.67 94.79 95.39 544,678 +0.67(+0.71%)
Dec 29, 2020 95.61 95.72 94.41 94.72 578,605 -0.57(-0.60%)
Dec 28, 2020 95.78 96.44 95.21 95.29 752,030 +0.11(+0.12%)
Dec 24, 2020 94.90 95.18 94.25 95.18 387,800 +0.17(+0.18%)
Dec 23, 2020 94.07 95.43 94.07 95.01 609,795 +1.29(+1.38%)
Dec 22, 2020 94.31 94.41 93.70 93.72 666,151 -0.58(-0.62%)
Dec 21, 2020 94.00 94.56 92.95 94.30 938,992 -0.84(-0.88%)
Dec 18, 2020 95.81 96.00 94.58 95.14 694,800 -0.68(-0.71%)
Dec 17, 2020 96.13 96.13 95.43 95.82 443,762 +0.11(+0.11%)
Dec 16, 2020 96.19 96.24 95.49 95.71 710,780 -0.27(-0.28%)
Dec 15, 2020 95.17 96.10 94.65 95.98 926,234 +1.48(+1.57%)
Dec 14, 2020 97.00 97.00 94.48 94.50 711,217 -2.09(-2.16%)
Dec 11, 2020 96.40 96.86 95.96 96.59 581,800 -0.57(-0.59%)
Dec 10, 2020 96.88 97.29 96.67 97.16 433,051 -0.14(-0.14%)
Dec 09, 2020 97.70 98.09 96.78 97.30 574,061 +0.11(+0.11%)
Dec 08, 2020 96.40 97.42 96.08 97.19 635,485 +0.30(+0.31%)
Dec 07, 2020 97.12 97.29 96.33 96.89 759,065 -0.65(-0.67%)
Dec 04, 2020 96.56 97.60 96.56 97.54 707,100 +1.46(+1.52%)
Dec 03, 2020 95.87 96.59 95.55 96.08 750,536 +0.27(+0.28%)
Dec 02, 2020 94.83 95.94 94.54 95.81 658,415 +0.76(+0.80%)
Dec 01, 2020 95.13 96.01 94.96 95.05 550,367 +1.18(+1.26%)
Nov 30, 2020 95.26 95.36 93.59 93.87 702,616 -1.80(-1.88%)
Nov 27, 2020 96.46 96.46 95.45 95.67 244,100 -0.71(-0.74%)
Nov 25, 2020 96.85 96.85 95.92 96.38 414,300 -0.99(-1.02%)
Nov 24, 2020 95.66 97.42 95.61 97.37 608,003 +3.11(+3.30%)
Nov 23, 2020 93.24 94.53 92.95 94.26 597,038 +1.98(+2.15%)
Nov 20, 2020 92.72 92.88 92.04 92.28 461,000 -0.51(-0.55%)
Nov 19, 2020 92.45 92.87 91.73 92.79 608,702 +0.01(+0.01%)
Nov 18, 2020 94.45 94.94 92.73 92.78 1,365,804 -1.42(-1.51%)
Nov 17, 2020 93.44 94.47 92.81 94.20 1,354,359 -0.18(-0.19%)
Nov 16, 2020 93.90 94.39 93.13 94.38 900,548 +2.56(+2.79%)
Nov 13, 2020 90.22 92.07 90.22 91.82 677,400 +2.00(+2.23%)
Nov 12, 2020 90.75 90.87 88.84 89.82 2,419,507 -2.07(-2.25%)
Nov 11, 2020 92.99 92.99 91.39 91.89 1,754,196 -0.78(-0.84%)
Nov 10, 2020 91.39 92.79 91.09 92.67 837,656 +1.69(+1.86%)
Nov 09, 2020 90.28 92.86 89.82 90.98 1,575,164 +5.56(+6.51%)
Nov 06, 2020 86.75 86.97 85.12 85.42 465,900 -1.14(-1.32%)
Nov 05, 2020 85.21 87.26 85.03 86.56 854,054 +1.94(+2.29%)
Nov 04, 2020 86.08 86.50 84.25 84.62 1,134,750 -1.93(-2.23%)
Nov 03, 2020 86.04 87.12 86.04 86.55 1,087,331 +1.49(+1.75%)
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.