Financial News

Select Dividend Ishares ETF (NQ: DVY )

115.63 USD +0.32 (+0.28%)
Official Closing Price Updated: 5:41 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 115.59 115.96 115.18 115.63 1,039,559 +0.32(+0.28%)
Apr 08, 2021 115.63 115.63 114.75 115.31 379,807 -0.43(-0.37%)
Apr 07, 2021 115.81 116.30 115.44 115.74 769,153 +0.01(+0.01%)
Apr 06, 2021 115.43 116.00 115.43 115.73 461,962 +0.15(+0.13%)
Apr 05, 2021 115.63 116.06 115.32 115.58 704,165 +0.75(+0.65%)
Apr 01, 2021 114.20 114.91 113.49 114.83 1,493,300 +0.73(+0.64%)
Mar 31, 2021 114.45 114.70 113.88 114.10 602,810 -0.32(-0.28%)
Mar 30, 2021 114.31 114.62 113.89 114.42 652,460 +0.10(+0.09%)
Mar 29, 2021 113.93 114.88 113.53 114.32 999,484 -0.27(-0.24%)
Mar 26, 2021 113.87 114.69 113.34 114.59 1,416,400 +1.48(+1.31%)
Mar 25, 2021 111.00 113.33 110.24 113.11 1,577,530 +0.98(+0.87%)
Mar 24, 2021 112.29 113.65 112.13 112.13 715,600 +0.16(+0.14%)
Mar 23, 2021 112.99 113.21 111.55 111.97 744,645 -1.57(-1.38%)
Mar 22, 2021 113.73 113.87 112.96 113.54 452,899 -0.57(-0.50%)
Mar 19, 2021 114.34 114.92 112.93 114.11 1,633,800 -0.40(-0.35%)
Mar 18, 2021 114.86 116.34 114.23 114.51 1,004,044 -0.21(-0.18%)
Mar 17, 2021 114.20 114.86 113.44 114.72 524,881 +0.57(+0.50%)
Mar 16, 2021 114.93 114.93 113.56 114.15 1,060,540 -1.24(-1.07%)
Mar 15, 2021 115.32 115.43 114.22 115.39 1,181,416 +0.32(+0.28%)
Mar 12, 2021 113.93 115.07 113.91 115.07 1,083,900 +1.80(+1.59%)
Mar 11, 2021 113.62 114.39 112.88 113.27 1,516,398 -0.24(-0.21%)
Mar 10, 2021 111.52 113.73 111.52 113.51 1,917,421 +2.09(+1.88%)
Mar 09, 2021 112.65 112.86 111.18 111.42 1,001,486 -1.33(-1.18%)
Mar 08, 2021 110.79 113.45 110.79 112.75 1,101,351 +2.41(+2.18%)
Mar 05, 2021 108.55 110.65 107.18 110.34 844,100 +3.00(+2.79%)
Mar 04, 2021 108.43 109.11 105.85 107.34 1,009,392 -1.01(-0.93%)
Mar 03, 2021 107.82 109.76 107.82 108.35 613,112 +0.71(+0.66%)
Mar 02, 2021 107.92 108.40 107.46 107.64 523,808 -0.24(-0.22%)
Mar 01, 2021 106.57 108.63 106.57 107.88 668,602 +2.80(+2.66%)
Feb 26, 2021 106.45 106.96 104.65 105.08 711,900 -1.69(-1.58%)
Feb 25, 2021 109.32 109.50 106.54 106.77 690,587 -2.30(-2.11%)
Feb 24, 2021 107.40 109.39 107.23 109.07 1,051,105 +1.85(+1.73%)
Feb 23, 2021 106.87 107.54 105.97 107.22 747,935 +0.55(+0.52%)
Feb 22, 2021 105.39 107.05 105.39 106.67 971,281 +1.14(+1.08%)
Feb 19, 2021 104.48 105.79 104.47 105.53 638,700 +1.41(+1.35%)
Feb 18, 2021 104.14 104.61 103.77 104.12 291,876 -0.39(-0.37%)
Feb 17, 2021 104.05 104.73 103.66 104.51 373,810 +0.31(+0.30%)
Feb 16, 2021 104.00 104.37 103.62 104.20 337,637 +0.94(+0.91%)
Feb 12, 2021 102.45 103.42 102.15 103.26 419,100 +0.63(+0.61%)
Feb 11, 2021 103.29 103.56 101.82 102.63 492,959 -0.60(-0.58%)
Feb 10, 2021 103.46 103.60 102.54 103.23 322,106 +0.26(+0.25%)
Feb 09, 2021 102.61 103.08 102.15 102.97 366,669 +0.35(+0.34%)
Feb 08, 2021 101.84 102.74 101.84 102.62 342,190 +1.13(+1.11%)
Feb 05, 2021 101.66 101.95 101.15 101.49 353,000 +0.64(+0.63%)
Feb 04, 2021 99.76 100.93 99.56 100.85 369,280 +1.11(+1.11%)
Feb 03, 2021 98.85 99.93 98.70 99.74 414,072 +0.88(+0.89%)
Feb 02, 2021 98.61 99.78 98.42 98.86 484,631 +1.04(+1.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback