DVY - iShares Select Dividend ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 03, 201999.4099.6598.9999.1898.29473,400
Apr 02, 201999.3099.4098.9599.0598.16504,800
Apr 01, 201998.6899.3598.5999.2898.39837,000
Mar 29, 201998.2298.3397.8198.1897.30570,400
Mar 28, 201997.9198.2697.2697.8296.94779,000
Mar 27, 201998.1298.3897.3697.7996.91677,200
Mar 26, 201997.6498.2697.5298.1697.28703,300
Mar 25, 201996.8997.4596.5697.0796.20821,800
Mar 22, 201998.2598.3096.9797.0896.211,016,200
Mar 21, 201997.3198.7597.2698.5097.62578,000
Mar 20, 201998.1298.2397.2697.3996.521,745,100
Mar 20, 20190.871 Dividend
Mar 19, 201999.92100.0298.7099.0697.311,954,300
Mar 18, 201999.2899.7199.1399.7197.95381,000
Mar 15, 201998.9099.4198.7499.1897.431,084,300
Mar 14, 201999.0499.1798.6698.8497.091,057,600
Mar 13, 201998.9999.2598.7899.0197.26529,700
Mar 12, 201998.5798.9298.5298.7296.98697,900
Mar 11, 201997.4298.4297.4298.3996.65454,200
Mar 08, 201996.9197.2996.5997.2895.56562,700
Mar 07, 201997.7397.8997.1397.4095.68635,600
Mar 06, 201998.2998.3397.6697.8296.09438,500
Mar 05, 201998.3998.4598.0998.2496.50453,300
Mar 04, 201998.8798.9197.3598.2996.55592,400
Mar 01, 201998.5698.7498.0098.5796.83523,400
Feb 28, 201998.1498.2997.7598.1596.42277,700
Feb 27, 201997.9698.4697.8798.2996.55439,000
Feb 26, 201998.2398.4898.0198.1196.38435,900
Feb 25, 201998.7998.9598.2098.3196.57407,600
Feb 22, 201998.1198.6297.9698.5696.82298,100
Feb 21, 201997.9698.2397.6097.9996.26510,900
Feb 20, 201997.4898.3797.4898.1696.43527,500
Feb 19, 201996.9797.7396.7597.5595.83920,100
Feb 15, 201996.8997.0996.7297.0495.33523,100
Feb 14, 201996.3296.8295.9396.3894.681,133,500
Feb 13, 201996.7296.9296.4396.8395.12385,500
Feb 12, 201996.2496.7296.1596.5394.82625,200
Feb 11, 201995.7395.7995.3195.6493.95668,000
Feb 08, 201995.0995.6694.8895.6593.96622,600
Feb 07, 201995.2695.5594.7495.4793.78541,100
Feb 06, 201995.6395.8395.4995.6493.95766,300
Feb 05, 201995.4995.9895.4595.8094.11584,400
Feb 04, 201995.2695.6194.6695.5993.901,098,100
Feb 01, 201995.5495.6894.9495.4093.71715,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...