Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NQ: DVY )

120.22 -1.46 (-1.20%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 77.36 77.73 76.79 76.79 634,913 -0.54(-0.70%)
Apr 27, 2018 77.06 77.53 76.98 77.33 406,454 +0.18(+0.24%)
Apr 26, 2018 76.78 77.26 76.47 77.15 416,575 +0.53(+0.70%)
Apr 25, 2018 76.25 76.75 75.96 76.62 418,156 +0.16(+0.21%)
Apr 24, 2018 76.86 77.33 76.09 76.46 837,827 -0.24(-0.31%)
Apr 23, 2018 76.46 76.83 76.35 76.70 575,060 +0.26(+0.33%)
Apr 20, 2018 76.77 77.11 76.19 76.44 622,358 -0.45(-0.59%)
Apr 19, 2018 77.16 77.31 76.50 76.90 514,632 -0.55(-0.71%)
Apr 18, 2018 77.51 78.03 77.45 77.45 824,888 -0.11(-0.14%)
Apr 17, 2018 77.25 77.78 77.22 77.56 537,233 +0.51(+0.66%)
Apr 16, 2018 76.57 77.18 76.48 77.05 1,369,531 +0.85(+1.11%)
Apr 13, 2018 76.27 76.54 76.02 76.20 572,613 +0.20(+0.26%)
Apr 12, 2018 76.27 76.60 75.87 76.00 846,763 -0.14(-0.19%)
Apr 11, 2018 75.98 76.39 75.76 76.15 570,237 -0.17(-0.22%)
Apr 10, 2018 76.23 76.59 75.94 76.31 1,019,926 +0.73(+0.97%)
Apr 09, 2018 75.71 76.50 75.53 75.58 675,186 +0.08(+0.11%)
Apr 06, 2018 76.27 76.63 74.97 75.50 997,414 -1.23(-1.60%)
Apr 05, 2018 76.19 76.92 75.88 76.73 679,752 +0.65(+0.86%)
Apr 04, 2018 74.52 76.14 74.38 76.08 843,900 +0.68(+0.90%)
Apr 03, 2018 74.77 75.54 74.58 75.40 1,013,860 +0.88(+1.18%)
Apr 02, 2018 75.78 75.94 73.93 74.52 1,161,232 -1.32(-1.73%)
Mar 29, 2018 75.84 75.84 75.84 0 +0.78(+1.04%)
Mar 28, 2018 75.17 75.49 74.86 75.05 1,262,408 +0.00(+0.00%)
Mar 27, 2018 75.25 75.88 74.72 75.05 1,021,801 -0.07(-0.10%)
Mar 26, 2018 74.46 75.21 74.16 75.13 1,232,176 +1.39(+1.88%)
Mar 23, 2018 74.99 75.42 73.64 73.74 1,388,473 -1.23(-1.64%)
Mar 22, 2018 75.69 76.21 74.93 74.97 1,369,649 -1.30(-1.70%)
Mar 21, 2018 76.04 76.95 76.02 76.27 1,146,218 +0.02(+0.02%)
Mar 20, 2018 76.45 76.75 76.12 76.25 489,509 -0.09(-0.12%)
Mar 19, 2018 77.01 77.10 75.95 76.34 939,552 -0.78(-1.02%)
Mar 16, 2018 76.57 77.33 76.57 77.13 583,172 +0.50(+0.65%)
Mar 15, 2018 76.84 76.90 76.50 76.63 2,529,590 -0.02(-0.02%)
Mar 14, 2018 77.15 77.40 76.53 76.65 1,190,869 -0.35(-0.45%)
Mar 13, 2018 77.44 77.76 76.84 76.99 1,029,730 -0.26(-0.34%)
Mar 12, 2018 77.46 77.52 77.06 77.25 1,260,861 -0.11(-0.14%)
Mar 09, 2018 76.86 77.39 76.68 77.37 967,261 +0.88(+1.15%)
Mar 08, 2018 76.54 76.65 76.14 76.49 680,379 +0.04(+0.05%)
Mar 07, 2018 76.59 75.90 76.45 844,067 -0.32(-0.41%)
Mar 06, 2018 76.92 76.95 76.29 76.76 1,285,098 -0.06(-0.08%)
Mar 05, 2018 75.44 77.00 75.44 76.83 877,665 +0.93(+1.22%)
Mar 02, 2018 75.04 76.03 74.96 75.90 1,083,973 +0.40(+0.53%)
Mar 01, 2018 76.04 76.72 75.06 75.50 1,336,654 -0.72(-0.94%)
Feb 28, 2018 77.21 77.48 76.18 76.22 1,280,365 -0.81(-1.05%)
Feb 27, 2018 78.12 78.50 77.03 77.03 959,039 -1.02(-1.31%)
Feb 26, 2018 77.93 78.12 77.48 78.05 999,284 +0.36(+0.47%)
Feb 23, 2018 76.60 77.70 76.60 77.68 733,499 +1.34(+1.76%)
Feb 22, 2018 76.26 76.98 76.15 76.34 803,886 +0.25(+0.33%)
Feb 21, 2018 76.57 77.46 76.08 76.08 888,810 -0.59(-0.77%)
Feb 20, 2018 77.14 77.28 76.44 76.68 986,723 -0.81(-1.05%)
Feb 16, 2018 77.49 77.49 77.49 0 +0.11(+0.14%)
Feb 15, 2018 77.44 76.54 77.38 1,147,931 +0.96(+1.26%)
Feb 14, 2018 75.15 76.65 75.15 76.42 1,226,884 +0.72(+0.95%)
Feb 13, 2018 75.88 75.70 831,647 +0.28(+0.38%)
Feb 12, 2018 75.12 75.85 74.59 75.41 1,196,237 +0.88(+1.18%)
Feb 09, 2018 74.00 75.07 72.49 74.53 1,828,673 +1.05(+1.43%)
Feb 08, 2018 75.60 75.66 73.44 73.48 1,524,483 -2.14(-2.82%)
Feb 07, 2018 75.68 76.79 75.43 75.62 1,442,230 -0.08(-0.10%)
Feb 06, 2018 73.79 75.94 73.36 75.70 3,087,859 -0.21(-0.28%)
Feb 05, 2018 77.26 77.96 74.95 75.91 2,900,918 -1.98(-2.55%)
Feb 02, 2018 78.78 78.97 77.86 77.89 1,174,130 -1.37(-1.73%)
Feb 01, 2018 79.76 79.76 78.93 79.26 1,088,810 -0.34(-0.43%)
Jan 31, 2018 79.79 79.79 79.13 79.60 1,165,789 +0.03(+0.04%)
Jan 30, 2018 79.63 79.91 79.44 79.57 955,419 -0.63(-0.79%)
Jan 29, 2018 80.67 80.77 80.18 80.20 1,007,450 -0.71(-0.88%)
Jan 26, 2018 80.19 80.92 80.19 80.92 608,028 +0.75(+0.94%)
Jan 25, 2018 80.01 80.18 79.67 80.16 679,569 +0.25(+0.32%)
Jan 24, 2018 80.23 80.25 79.66 79.91 786,332 -0.14(-0.18%)
Jan 23, 2018 79.92 80.23 79.80 80.05 898,193 +0.17(+0.21%)
Jan 22, 2018 79.52 79.89 79.49 79.89 1,163,597 +0.37(+0.47%)
Jan 19, 2018 79.18 79.52 79.07 79.52 671,164 +0.58(+0.73%)
Jan 18, 2018 79.15 79.34 78.77 78.94 1,304,554 -0.38(-0.48%)
Jan 17, 2018 78.86 79.52 78.85 79.32 836,279 +0.58(+0.73%)
Jan 16, 2018 79.69 79.74 78.54 78.74 1,140,778 -0.63(-0.80%)
Jan 12, 2018 79.37 79.37 79.37 0 +0.31(+0.39%)
Jan 11, 2018 78.33 79.07 78.33 79.07 2,246,927 +0.74(+0.95%)
Jan 10, 2018 78.51 78.32 1,034,460 -0.13(-0.16%)
Jan 09, 2018 78.81 78.93 78.42 78.45 1,260,775 -0.26(-0.33%)
Jan 08, 2018 78.36 78.76 78.36 78.71 1,458,353 +0.47(+0.60%)
Jan 05, 2018 78.20 78.34 77.96 78.24 854,497 +0.17(+0.21%)
Jan 04, 2018 78.16 78.28 78.03 78.08 961,709 -0.06(-0.08%)
Jan 03, 2018 77.91 78.30 77.91 78.14 690,858 +0.10(+0.13%)
Jan 02, 2018 78.14 78.27 77.86 78.04 1,336,512 +0.09(+0.12%)
Dec 29, 2017 77.94 77.94 77.94 0 -0.12(-0.15%)
Dec 28, 2017 78.20 78.20 77.79 78.06 517,230 +0.18(+0.23%)
Dec 27, 2017 78.05 78.08 77.82 77.88 630,417 +0.03(+0.04%)
Dec 26, 2017 77.89 78.12 77.80 77.85 399,805 +0.09(+0.12%)
Dec 22, 2017 77.62 77.81 77.51 77.75 617,156 +0.19(+0.24%)
Dec 21, 2017 77.52 77.75 77.27 77.56 658,692 -0.02(-0.02%)
Dec 20, 2017 78.01 78.01 77.51 77.58 831,472 -0.13(-0.17%)
Dec 19, 2017 78.29 78.41 77.67 77.71 673,258 +0.23(+0.29%)
Dec 18, 2017 77.46 77.79 77.38 77.49 1,076,500 +0.32(+0.41%)
Dec 15, 2017 76.62 77.47 76.62 77.17 875,502 +0.58(+0.75%)
Dec 14, 2017 77.21 77.25 76.54 76.59 1,077,025 -0.48(-0.63%)
Dec 13, 2017 76.95 77.28 76.88 77.07 466,916 +0.24(+0.31%)
Dec 12, 2017 77.14 77.26 76.82 76.83 590,855 -0.33(-0.42%)
Dec 11, 2017 77.16 77.18 76.89 77.16 614,582 +0.09(+0.12%)
Dec 08, 2017 76.69 77.07 76.47 77.07 640,371 +0.51(+0.66%)
Dec 07, 2017 76.25 76.57 76.17 76.56 617,114 +0.29(+0.38%)
Dec 06, 2017 76.12 76.41 76.32 76.27 794,142 -0.05(-0.06%)
Dec 05, 2017 77.14 77.17 76.27 76.32 950,594 -0.61(-0.79%)
Dec 04, 2017 76.93 77.45 76.93 76.93 798,222 +0.40(+0.52%)
Dec 01, 2017 76.86 76.90 76.00 76.53 945,595 -0.19(-0.24%)
Nov 30, 2017 76.24 77.00 76.24 76.72 1,090,563 +0.58(+0.76%)
Nov 29, 2017 75.49 76.16 75.46 76.14 767,500 +0.66(+0.88%)
Nov 28, 2017 74.77 75.49 74.70 75.48 1,079,318 +0.92(+1.23%)
Nov 27, 2017 74.50 74.66 74.41 74.56 520,305 +0.19(+0.26%)
Nov 24, 2017 74.48 74.65 74.36 74.37 347,297 -0.03(-0.04%)
Nov 22, 2017 74.50 74.53 74.34 74.40 739,948 -0.01(-0.01%)
Nov 21, 2017 74.47 74.52 74.38 74.41 592,896 +0.20(+0.27%)
Nov 20, 2017 74.06 74.30 74.01 74.20 421,650 +0.09(+0.13%)
Nov 17, 2017 74.08 74.21 74.04 74.11 373,895 +0.01(+0.01%)
Nov 16, 2017 73.81 74.25 73.77 74.10 770,411 +0.37(+0.51%)
Nov 15, 2017 73.96 74.06 73.70 73.73 666,252 -0.62(-0.84%)
Nov 14, 2017 73.92 74.35 73.87 74.35 1,121,107 +0.26(+0.35%)
Nov 13, 2017 73.58 74.14 73.58 74.09 423,991 +0.25(+0.34%)
Nov 10, 2017 73.61 73.93 73.61 73.85 340,747 -0.01(-0.01%)
Nov 09, 2017 73.58 73.88 73.50 73.85 598,082 -0.07(-0.09%)
Nov 08, 2017 73.62 74.00 73.59 73.92 381,376 +0.16(+0.22%)
Nov 07, 2017 73.81 73.90 73.61 73.76 553,669 +0.02(+0.03%)
Nov 06, 2017 73.58 73.86 73.57 73.74 403,309 -0.02(-0.03%)
Nov 03, 2017 73.77 73.91 73.63 73.76 395,293 -0.05(-0.06%)
Nov 02, 2017 73.66 73.89 73.39 73.81 521,981 +0.19(+0.26%)
Nov 01, 2017 73.94 74.11 73.56 73.61 578,185 -0.12(-0.16%)
Oct 31, 2017 73.85 73.88 73.54 73.73 545,808 +0.11(+0.15%)
Oct 30, 2017 73.90 73.92 73.57 73.62 506,311 -0.34(-0.46%)
Oct 27, 2017 73.95 73.96 73.42 73.96 573,716 -0.03(-0.04%)
Oct 26, 2017 73.83 74.20 73.83 73.99 773,599 +0.16(+0.22%)
Oct 25, 2017 74.08 74.16 73.39 73.83 904,900 -0.42(-0.57%)
Oct 24, 2017 74.26 74.48 74.14 74.25 928,425 -0.01(-0.01%)
Oct 23, 2017 74.42 74.58 74.22 74.26 673,330 -0.11(-0.15%)
Oct 20, 2017 74.01 74.37 73.95 74.37 528,855 +0.42(+0.57%)
Oct 19, 2017 73.73 73.95 73.55 73.95 509,209 +0.10(+0.14%)
Oct 18, 2017 73.86 74.19 73.73 73.85 457,146 -0.02(-0.03%)
Oct 17, 2017 73.92 73.93 73.68 73.87 759,296 -0.06(-0.08%)
Oct 16, 2017 73.83 73.99 73.71 73.93 1,061,784 -0.01(-0.01%)
Oct 13, 2017 74.17 74.26 73.91 73.94 441,882 -0.05(-0.06%)
Oct 12, 2017 73.66 74.02 73.64 73.99 1,730,639 +0.22(+0.30%)
Oct 11, 2017 73.58 73.86 73.58 73.77 414,899 +0.07(+0.09%)
Oct 10, 2017 73.14 73.70 73.14 73.70 617,935 +0.46(+0.63%)
Oct 09, 2017 73.19 73.38 73.14 73.24 452,833 +0.06(+0.09%)
Oct 06, 2017 73.18 73.28 73.06 73.18 468,656 -0.29(-0.39%)
Oct 05, 2017 73.42 73.57 73.22 73.46 642,506 +0.09(+0.13%)
Oct 04, 2017 73.21 73.38 73.02 73.37 450,277 +0.19(+0.26%)
Oct 03, 2017 73.14 73.19 72.81 73.18 590,791 +0.05(+0.06%)
Oct 02, 2017 72.95 73.14 72.68 73.14 898,450 +0.26(+0.36%)
Sep 29, 2017 72.95 73.00 72.80 72.87 510,001 -0.11(-0.15%)
Sep 28, 2017 72.38 72.99 72.38 72.98 563,919 +0.26(+0.36%)
Sep 27, 2017 72.69 72.91 72.41 72.72 482,572 -0.03(-0.04%)
Sep 26, 2017 72.92 72.93 72.75 72.75 526,053 +0.48(+0.66%)
Sep 25, 2017 71.79 72.27 71.78 72.27 636,476 +0.50(+0.69%)
Sep 22, 2017 71.84 71.88 71.72 71.77 633,120 -0.02(-0.02%)
Sep 21, 2017 71.79 72.02 71.77 71.79 482,884 -0.18(-0.26%)
Sep 20, 2017 71.96 72.11 71.76 71.97 426,713 +0.05(+0.07%)
Sep 19, 2017 72.02 72.02 71.88 71.92 479,750 +0.01(+0.01%)
Sep 18, 2017 72.01 72.14 71.72 71.91 596,189 +0.06(+0.09%)
Sep 15, 2017 71.58 71.95 71.58 71.85 617,024 +0.15(+0.20%)
Sep 14, 2017 71.33 71.70 71.33 71.70 1,063,339 +0.22(+0.31%)
Sep 13, 2017 71.36 71.60 71.36 71.48 730,476 -0.05(-0.06%)
Sep 12, 2017 71.66 71.72 71.33 71.53 798,698 +0.02(+0.03%)
Sep 11, 2017 70.96 71.56 70.96 71.50 695,159 +0.63(+0.89%)
Sep 08, 2017 70.59 70.95 70.45 70.87 458,163 +0.25(+0.36%)
Sep 07, 2017 70.64 70.71 70.38 70.62 431,507 -0.05(-0.07%)
Sep 06, 2017 70.62 70.81 70.62 70.67 479,229 +0.15(+0.21%)
Sep 05, 2017 70.69 70.81 70.25 70.52 1,062,026 -0.29(-0.41%)
Sep 01, 2017 70.62 70.94 70.55 70.81 453,287 +0.29(+0.41%)
Aug 31, 2017 70.53 70.73 70.52 70.52 456,280 +0.03(+0.04%)
Aug 30, 2017 70.38 70.58 70.22 70.49 448,499 +0.08(+0.12%)
Aug 29, 2017 70.15 70.45 70.14 70.41 535,129 -0.12(-0.17%)
Aug 28, 2017 70.49 70.68 70.27 70.53 370,976 +0.11(+0.16%)
Aug 25, 2017 70.22 70.63 70.22 70.42 471,964 +0.36(+0.51%)
Aug 24, 2017 70.21 70.35 70.06 70.06 363,951 -0.11(-0.16%)
Aug 23, 2017 69.98 70.25 69.93 70.17 447,831 -0.03(-0.04%)
Aug 22, 2017 69.72 70.27 69.71 70.20 822,246 +0.52(+0.75%)
Aug 21, 2017 69.47 69.75 69.40 69.68 704,305 +0.05(+0.08%)
Aug 18, 2017 69.40 69.92 69.31 69.63 866,165 -0.01(-0.01%)
Aug 17, 2017 70.25 70.49 69.61 69.63 715,744 -0.86(-1.22%)
Aug 16, 2017 70.45 70.66 70.45 70.49 416,421 +0.09(+0.13%)
Aug 15, 2017 70.55 70.55 70.35 70.40 656,072 -0.12(-0.17%)
Aug 14, 2017 70.36 70.68 70.19 70.52 859,761 +0.48(+0.68%)
Aug 11, 2017 70.10 70.26 69.92 70.05 688,468 -0.20(-0.28%)
Aug 10, 2017 70.55 70.68 70.20 70.25 987,212 -0.66(-0.93%)
Aug 09, 2017 70.94 71.07 70.75 70.91 576,597 -0.19(-0.27%)
Aug 08, 2017 70.89 71.37 70.84 71.10 614,960 -0.04(-0.05%)
Aug 07, 2017 71.05 71.21 71.01 71.14 445,424 +0.04(+0.05%)
Aug 04, 2017 71.03 71.15 70.94 71.10 490,816 +0.16(+0.23%)
Aug 03, 2017 71.05 71.05 70.87 70.94 722,034 -0.09(-0.13%)
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.