iShares Select Dividend ETF Historical Stock Prices

(ETF)
DVY 
$78.52
*  
0.33
0.42%
Get DVY Alerts
*Delayed - data as of May 29, 2015 12:19 ET  -  Find a broker to begin trading DVY now


Community Rating:
View:    DVY Real Time
 
 
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 27-FEB-2015 TO 28-MAY-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.
12:19  78.80  78.80  78.242  78.52 180,754
05/28/2015 78.6 78.89 78.43 78.85 510,765
05/27/2015 78.45 78.8668 78.3001 78.75 451,644
05/26/2015 78.85 78.9 78.1385 78.34 804,825
05/22/2015 79.14 79.18 78.9 79.04 420,000
05/21/2015 79.02 79.3446 79 79.24 587,873
05/20/2015 79.02 79.4066 78.91 79.09 499,332
05/19/2015 79.08 79.08 78.68 79 1,834,876
05/18/2015 78.64 79.1 78.61 79.06 520,300
05/15/2015 78.55 78.8 78.44 78.79 505,643
05/14/2015 78.15 78.535 78.12 78.5 596,939
05/13/2015 78.1 78.4 77.71 77.8 730,205
05/12/2015 77.69 78.04 77.3501 77.9 603,332
05/11/2015 78.32 78.6 78 78.05 698,142
05/08/2015 77.99 78.57 77.99 78.4 557,416
05/07/2015 77.5 77.945 77.343 77.65 843,236
05/06/2015 78.09 78.24 77.1 77.64 750,348
05/05/2015 78.8 78.95 77.8 77.91 930,480
05/04/2015 78.84 79.21 78.81 78.91 696,296
05/01/2015 78.43 78.8 78.24 78.72 803,415
04/30/2015 78.78 78.85 77.99 78.33 942,098
04/29/2015 78.81 79.1 78.49 78.89 689,929
04/28/2015 78.66 79.17 78.41 79.16 564,910
04/27/2015 79.34 79.5 78.59 78.7 671,660
04/24/2015 79.22 79.49 79.12 79.35 570,082
04/23/2015 78.76 79.47 78.76 79.26 708,120
04/22/2015 78.66 78.97 78.3 78.88 526,542
04/21/2015 79.41 79.5 78.5089 78.68 1,042,204
04/20/2015 78.71 79.45 78.71 79.12 620,967
04/17/2015 78.73 78.8199 78.14 78.39 601,034
04/16/2015 79.18 79.337 78.7 79.05 466,456
04/15/2015 79.16 79.699 79.12 79.33 848,482
04/14/2015 78.43 78.99 78.39 78.93 1,094,912
04/13/2015 78.85 78.99 78.45 78.48 1,441,810
04/10/2015 78.44 79.09 78.44 79 781,739
04/09/2015 78.19 78.56 77.95 78.46 633,514
04/08/2015 78.36 78.6199 78.05 78.31 586,572
04/07/2015 78.86 78.97 78.4348 78.46 564,708
04/06/2015 78.02 79.15 77.85 78.95 882,574
04/02/2015 77.77 78.351 77.76 78.06 603,967
04/01/2015 77.82 77.94 77.37 77.91 737,377
03/31/2015 78.05 78.35 77.77 77.94 1,088,577
03/30/2015 77.76 78.48 77.7401 78.3 993,750
03/27/2015 77.3 77.6 77.155 77.47 1,100,737
03/26/2015 77.4 77.68 77.0695 77.27 1,356,601
03/25/2015 78.52 78.708 77.565 77.59 2,125,499
03/24/2015 79.63 79.7 78.99 79 710,968
03/23/2015 79.48 79.9799 79.48 79.69 1,698,098
03/20/2015 78.77 79.595 78.77 79.59 1,547,977
03/19/2015 78.83 79.04 78.45 78.56 566,362
03/18/2015 77.57 79.4 77.48 79.05 957,175
03/17/2015 77.5 77.8801 77.44 77.78 554,615
03/16/2015 77.05 77.92 77.05 77.87 1,540,702
03/13/2015 77.35 77.42 76.23 76.89 908,437
03/12/2015 76.75 77.66 76.5 77.51 1,230,758
03/11/2015 76.8 76.8 76.28 76.46 854,494
03/10/2015 77.02 77.25 76.63 76.65 1,257,237
03/09/2015 77.25 77.69 77.19 77.49 1,448,702
03/06/2015 78.29 78.49 77.03 77.24 1,252,635
03/05/2015 78.68 78.94 78.54 78.73 784,476
03/04/2015 78.81 78.986 78.35 78.57 1,099,320
03/03/2015 78.86 79.1 78.65 79.03 1,023,658
03/02/2015 79.51 79.55 78.8341 79.1 1,278,788
02/27/2015 79.65 79.75 79.42 79.44 725,367
*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?