DVY - iShares Select Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201798.8999.3298.8099.0599.05363,300
Dec 12, 201799.1399.2998.7298.7498.74459,800
Dec 11, 201799.1699.1998.8199.1699.16478,200
Dec 08, 201798.5699.0498.2799.0499.04498,300
Dec 07, 201797.9998.4097.8998.3998.39480,200
Dec 06, 201797.8298.2197.8198.0298.02618,000
Dec 05, 201799.1499.1798.0298.0898.08739,700
Dec 04, 201798.8699.5398.7298.8698.86621,100
Dec 01, 201798.7898.8397.1198.3598.35735,800
Nov 30, 201797.9898.9597.9898.5998.59848,600
Nov 29, 201797.0197.8796.9897.8597.85597,200
Nov 28, 201796.0997.0196.0097.0097.00839,900
Nov 27, 201795.7495.9595.6395.8295.82404,900
Nov 24, 201795.7295.9395.5695.5795.57270,200
Nov 22, 201795.7495.7895.5395.6195.61575,800
Nov 21, 201795.7095.7795.5995.6295.62461,400
Nov 20, 201795.1895.4895.1195.3695.36328,100
Nov 17, 201795.2095.3695.1595.2495.24290,900
Nov 16, 201794.8595.4294.8195.2395.23599,500
Nov 15, 201795.0595.1894.7194.7594.75518,400
Nov 14, 201794.9995.5594.9395.5595.55872,400
Nov 13, 201794.5695.2894.5695.2295.22329,900
Nov 10, 201794.6095.0194.6094.9094.90265,100
Nov 09, 201794.5694.9494.4594.9194.91465,400
Nov 08, 201794.6195.1094.5795.0095.00296,800
Nov 07, 201794.8594.9794.6094.7994.79430,800
Nov 06, 201794.5694.9294.5594.7694.76313,800
Nov 03, 201794.8094.9994.6294.7994.79307,600
Nov 02, 201794.6694.9594.3194.8594.85406,000
Nov 01, 201795.0295.2494.5394.6094.60449,900
Oct 31, 201794.9194.9494.5194.7594.75424,500
Oct 30, 201794.9794.9994.5494.6194.61394,000
Oct 27, 201795.0395.0594.3695.0595.05446,400
Oct 26, 201794.8895.3694.8895.0995.09602,000
Oct 25, 201795.2095.3194.3294.8894.88704,100
Oct 24, 201795.4395.7295.2895.4295.42722,400
Oct 23, 201795.6495.8595.3895.4395.43523,900
Oct 20, 201795.1195.5795.0395.5795.57411,500
Oct 19, 201794.7595.0394.5395.0395.03396,200
Oct 18, 201794.9295.3494.7594.9094.90355,700
Oct 17, 201795.0095.0194.6994.9394.93590,800
Oct 16, 201794.8895.1494.7395.0195.01826,200
Oct 13, 201795.3295.4394.9895.0295.02343,800
Oct 12, 201794.6695.1394.6395.0895.081,346,700
Oct 11, 201794.5694.9394.5694.8094.80322,800
Oct 10, 201794.0094.7194.0094.7194.71480,800
Oct 09, 201794.0694.3093.9994.1294.12352,400
Oct 06, 201794.0494.1893.8994.0494.04364,700
Oct 05, 201794.3594.5594.1094.4194.41500,000
Oct 04, 201794.0894.3093.8494.2994.29350,400
Oct 03, 201793.9994.0693.5794.0594.05459,700
Oct 02, 201793.7593.9993.4093.9993.99699,100
Sep 29, 201793.7593.8293.5693.6593.65396,900
Sep 28, 201793.0293.8093.0293.7993.79438,800
Sep 27, 201793.4293.7093.0593.4593.45375,500
Sep 26, 201793.7193.7393.4993.4993.49409,300
Sep 26, 20170.728 Dividend
Sep 25, 201793.7094.3493.6994.3393.60487,600
Sep 22, 201793.7793.8293.6193.6892.96485,100
Sep 21, 201793.7194.0093.6893.7092.98369,900
Sep 20, 201793.9394.1293.6793.9493.22326,900
Sep 19, 201794.0094.0193.8293.8793.15367,600
Sep 18, 201793.9994.1693.6193.8693.14456,800
Sep 15, 201793.4393.9193.4393.7893.06472,700
Sep 14, 201793.1093.5993.1093.5992.87814,700
Sep 13, 201793.1493.4693.1493.3092.58559,600
Sep 12, 201793.5493.6193.1193.3692.64611,900
Sep 11, 201792.6293.4092.6293.3392.61532,600
Sep 08, 201792.1492.6191.9592.5191.80351,000
Sep 07, 201792.2092.2991.8792.1891.47330,600
Sep 06, 201792.1892.4292.1892.2491.53367,200
Sep 05, 201792.2792.4391.7092.0591.34813,700
Sep 01, 201792.1892.5992.0992.4391.72347,000
Aug 31, 201792.0692.3292.0592.0591.34349,600
Aug 30, 201791.8792.1391.6692.0191.30343,600
Aug 29, 201791.5691.9691.5591.9091.19410,000
Aug 28, 201792.0192.2591.7292.0691.35284,200
Aug 25, 201791.6692.1991.6691.9191.20361,600
Aug 24, 201791.6491.8291.4491.4490.73278,800
Aug 23, 201791.3491.7091.2891.5990.88343,100
Aug 22, 201791.0091.7290.9991.6390.92629,900
Aug 21, 201790.6791.0490.5890.9590.25539,600
Aug 18, 201790.5891.2790.4790.8890.18663,600
Aug 17, 201791.7092.0190.8690.8990.19548,400
Aug 16, 201791.9592.2391.9592.0191.30319,000
Aug 15, 201792.0892.0891.8291.8991.18502,600
Aug 14, 201791.8492.2691.6192.0591.34658,700
Aug 11, 201791.5091.7191.2691.4390.72527,500
Aug 10, 201792.0992.2691.6391.6990.98756,300
Aug 09, 201792.6092.7692.3592.5591.84441,600
Aug 08, 201792.5393.1592.4792.8092.08471,100
Aug 07, 201792.7492.9492.6892.8592.13341,100
Aug 04, 201792.7192.8792.5992.8092.08376,000
Aug 03, 201792.7492.7492.5192.5991.88553,200
Aug 02, 201792.7992.8192.3592.7191.99423,600
Aug 01, 201792.9492.9492.5392.8592.13613,100
Jul 31, 201792.5992.9092.4892.7792.05565,500
Jul 28, 201792.8392.8692.2592.4891.77635,700
Jul 27, 201792.7093.0092.5392.9892.26626,000
Jul 26, 201793.1693.1692.6192.7492.02564,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...