iShares Select Dividend ETF Historical Stock Prices

(ETF)
DVY 
$71.58
*  
1
1.38%
Get DVY Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading DVY now


Community Rating:
View:    DVY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.75  71.96  71.26  71.58 738,083
09/03/2015 72.37 73.2072 72.29 72.58 810,419
09/02/2015 72.14 72.28 71.28 72.12 762,351
09/01/2015 72.11 72.38 71.09 71.44 1,108,838
08/31/2015 73.51 73.71 72.99 73.48 731,322
08/28/2015 73.33 74.05 73.33 73.86 619,060
08/27/2015 72.69 73.6437 72.4 73.58 1,016,437
08/26/2015 71.17 72.125 70.33 72 1,374,265
08/25/2015 72.5 73.79 70.4 70.47 1,432,344
08/24/2015 69.4 73.79 48 71.79 5,621,442
08/21/2015 75.23 75.6877 74.38 74.38 1,293,605
08/20/2015 76.4 76.7225 75.92 75.95 688,988
08/19/2015 77.01 77.2971 76.3601 76.83 528,583
08/18/2015 77.48 77.53 77.19 77.31 458,771
08/17/2015 76.96 77.66 76.78 77.52 434,238
08/14/2015 76.67 77.2 76.64 77.18 1,147,809
08/13/2015 76.81 76.95 76.482 76.77 580,583
08/12/2015 76.03 77.08 76 76.95 750,198
08/11/2015 76.22 76.6599 76.19 76.52 535,713
08/10/2015 76.3 76.78 76.3 76.76 489,490
08/07/2015 75.97 76.17 75.8 76.12 526,766
08/06/2015 76.04 76.1351 75.6162 76.1 563,480
08/05/2015 76.04 76.55 76.04 76.1 322,022
08/04/2015 76.19 76.31 75.72 75.82 490,543
08/03/2015 76.25 76.49 75.8962 76.23 566,509
07/31/2015 76.43 76.78 76.25 76.32 694,754
07/30/2015 75.97 76.4699 75.91 76.34 474,503
07/29/2015 75.57 76.21 75.51 76.15 570,395
07/28/2015 75.07 75.69 74.8015 75.63 1,013,290
07/27/2015 74.46 75.08 74.46 74.9 1,234,601
07/24/2015 75.42 75.5 74.74 74.84 638,747
07/23/2015 76.04 76.09 75.31 75.52 634,790
07/22/2015 75.67 76.2201 75.67 76.04 1,249,912
07/21/2015 76.51 76.61 75.88 76.04 486,276
07/20/2015 76.67 76.85 76.3501 76.57 830,248
07/17/2015 77.17 77.31 76.71 76.76 437,903
07/16/2015 76.89 77.46 76.8801 77.4 569,540
07/15/2015 76.82 76.97 76.57 76.76 512,006
07/14/2015 76.69 77.05 76.69 76.96 838,209
07/13/2015 76.52 76.87 76.5 76.81 436,409
07/10/2015 76.26 76.5465 76.02 76.28 539,452
07/09/2015 76.52 76.5699 75.65 75.67 419,516
07/08/2015 76.12 76.3699 75.6759 75.81 665,403
07/07/2015 75.57 76.72 75.3101 76.61 868,871
07/06/2015 75.29 75.7 75.2599 75.57 630,656
07/02/2015 75.62 76.1 75.62 75.82 1,298,940
07/01/2015 75.34 75.62 73.73 75.57 739,139
06/30/2015 75.76 75.76 74.98 75.15 880,610
06/29/2015 75.98 76.39 75.18 75.22 1,040,043
06/26/2015 76.09 76.4951 75.85 76.46 421,841
06/25/2015 76.54 76.59 75.97 76.01 1,731,231
06/24/2015 76.9 76.97 76.43 76.44 1,269,261
06/23/2015 78.14 78.14 77.51 77.66 578,937
06/22/2015 77.85 78.17 77.75 77.93 612,711
06/19/2015 78.01 78.18 77.64 77.64 648,518
06/18/2015 77.53 78.35 77.5201 78.07 882,358
06/17/2015 77.26 77.6 76.99 77.42 884,297
06/16/2015 76.64 77.18 76.52 77.15 634,036
06/15/2015 76.79 77.03 76.45 76.72 785,252
06/12/2015 77.43 77.56 77.03 77.08 781,988
06/11/2015 77.61 77.8355 77.4501 77.8 1,095,496
06/10/2015 76.92 77.67 76.92 77.48 540,077
06/09/2015 76.72 76.9801 76.63 76.67 694,659
06/08/2015 76.75 76.96 76.71 76.72 692,446
06/05/2015 77.01 77.2 76.67 76.96 623,511
06/04/2015 77.55 77.81 77.2047 77.27 936,723
06/03/2015 78.11 78.1148 77.62 77.83 499,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?