DVY - iShares Select Dividend ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201997.7298.0097.4797.9897.9867,320
Aug 22, 201998.0898.3597.5998.0798.07263,200
Aug 21, 201997.6897.9097.4497.8197.81336,200
Aug 20, 201997.6197.6596.8096.8896.88302,900
Aug 19, 201997.5498.0997.1197.7697.76522,400
Aug 16, 201995.6396.8895.6396.6996.69391,800
Aug 15, 201995.3795.7194.6295.2695.26434,400
Aug 14, 201996.4096.4095.0595.1095.10771,500
Aug 13, 201996.3698.3496.2297.6997.69435,900
Aug 12, 201997.3097.3596.2696.5396.53322,900
Aug 09, 201998.2398.4797.2797.6697.66229,500
Aug 08, 201997.4798.5897.3198.5598.55335,700
Aug 07, 201996.3797.3395.5297.0397.031,074,700
Aug 06, 201996.9497.3895.9697.2197.21344,000
Aug 05, 201997.6297.8595.6896.4396.43649,100
Aug 02, 201999.0299.2298.5198.7698.76286,900
Aug 01, 2019100.28100.9698.9399.2599.25404,500
Jul 31, 2019101.02101.3499.61100.28100.28372,000
Jul 30, 2019100.70101.07100.47101.07101.07437,100
Jul 29, 2019101.28101.45100.97101.14101.14206,800
Jul 26, 2019100.96101.39100.68101.27101.27208,600
Jul 25, 2019101.08101.26100.64100.88100.88272,900
Jul 24, 2019100.45101.46100.45101.38101.38218,800
Jul 23, 2019100.23100.67100.06100.59100.59227,000
Jul 22, 2019100.48100.7399.77100.03100.03331,900
Jul 19, 2019100.86100.99100.32100.32100.32227,800
Jul 18, 2019100.19100.8199.89100.68100.68336,700
Jul 17, 2019100.86100.87100.18100.23100.23267,800
Jul 16, 2019100.87101.14100.73100.86100.86387,900
Jul 15, 2019101.47101.47100.77101.02101.02856,900
Jul 12, 2019100.59101.20100.54101.14101.14319,000
Jul 11, 2019100.45100.5699.92100.45100.45481,600
Jul 10, 2019100.52100.79100.26100.37100.37457,000
Jul 09, 2019100.06100.3099.95100.24100.24391,400
Jul 08, 2019100.52100.83100.19100.41100.41304,200
Jul 05, 2019100.27100.7899.84100.71100.71414,600
Jul 03, 201999.95100.7099.95100.62100.62257,000
Jul 02, 201999.6899.9299.3799.8299.82364,000
Jul 01, 2019100.25100.6099.2799.7499.74313,200
Jun 28, 201998.8299.5898.8299.5699.56531,600
Jun 27, 201998.2798.7298.2698.6598.65426,000
Jun 26, 201998.5598.7198.0398.0898.08331,700
Jun 25, 201998.9399.0198.3798.4198.41310,100
Jun 24, 201999.4299.4598.8898.9098.90467,900
Jun 21, 201999.1999.5698.8299.3999.39372,400
Jun 20, 201998.8799.2098.2499.0499.04566,400
Jun 19, 201998.0698.5597.9798.1898.18354,500
Jun 18, 201997.7598.3697.6597.9797.97794,200
Jun 17, 201997.6797.9797.2597.2897.28350,400
Jun 17, 20190.882 Dividend
Jun 14, 201998.5698.7598.1598.4897.60691,100
Jun 13, 201998.2998.6298.1398.5397.65546,200
Jun 12, 201997.7498.1097.7497.9097.02249,300
Jun 11, 201998.1298.5097.6597.8396.95229,100
Jun 10, 201998.1198.3597.5097.6396.76320,400
Jun 07, 201997.9698.4697.6597.6596.78231,800
Jun 06, 201997.2197.9896.9597.6496.77581,600
Jun 05, 201997.0097.3496.3697.1396.26307,900
Jun 04, 201995.6496.8095.5596.7395.86910,800
Jun 03, 201993.7694.9893.7694.9694.111,159,100
May 31, 201993.9594.0093.5093.6192.77470,700
May 30, 201995.1195.5194.5194.8493.99652,500
May 29, 201995.0795.3694.4694.9094.05353,900
May 28, 201997.1197.1295.4995.4994.63346,500
May 24, 201997.3497.4396.8097.0896.21278,900
May 23, 201997.0197.4296.3696.9396.06597,700
May 22, 201998.0698.1797.4997.7496.86277,400
May 21, 201997.9898.6197.9298.3797.49856,800
May 20, 201997.8598.2197.4497.6996.82257,700
May 17, 201997.9598.9397.8098.1697.28222,500
May 16, 201998.3499.0798.2298.6297.74370,800
May 15, 201997.7198.4797.4498.2197.33420,000
May 14, 201997.6398.5897.5398.0797.19348,200
May 13, 201997.8397.9296.9297.4496.57392,900
May 10, 201998.1199.3297.3599.1498.25298,400
May 09, 201998.0798.5397.3198.3397.45441,600
May 08, 201999.2899.3698.6998.7897.90645,300
May 07, 201999.8899.9298.7899.4298.53457,200
May 06, 201999.76100.6699.62100.4399.53321,400
May 03, 2019100.26101.13100.26100.96100.06312,100
May 02, 201999.93100.3299.3999.9199.02399,800
May 01, 2019101.27101.28100.00100.0099.10438,100
Apr 30, 2019100.68101.19100.26101.06100.15289,300
Apr 29, 2019100.66100.89100.48100.6099.70392,500
Apr 26, 2019100.05100.7099.98100.6499.74284,000
Apr 25, 2019100.22100.4499.66100.0899.18448,700
Apr 24, 2019100.56100.71100.10100.4399.53270,200
Apr 23, 2019100.31100.83100.00100.7299.82594,600
Apr 22, 2019100.21100.3999.88100.0699.16306,000
Apr 18, 2019100.50100.64100.16100.2899.38249,800
Apr 17, 2019100.84100.96100.37100.4199.51346,900
Apr 16, 2019100.26100.5599.77100.5099.60460,300
Apr 15, 2019100.60100.70100.01100.1799.27644,100
Apr 12, 2019100.37100.58100.03100.5799.67584,800
Apr 11, 201999.78100.1799.6599.9999.09397,200
Apr 10, 201999.4799.7499.3699.6598.76622,300
Apr 09, 201999.8499.8499.1599.3598.46571,700
Apr 08, 2019100.10100.2099.89100.1099.20429,000
Apr 05, 201999.68100.2699.50100.2299.32667,500
Apr 04, 201999.3599.6899.1899.5698.67468,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...