Quantcast

iShares Select Dividend ETF Historical Stock Prices

DVY 
$97.39
*  
0.7988
0.81%
Get DVY Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading DVY now
Exchange:NASDAQ

Community Rating:
View:    DVY Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 98.12 98.23 97.26 97.39 1,741,680
03/20/2019 98.12 98.23 97.26 97.39 1,745,084
03/19/2019 99.92 100.02 98.7 99.06 1,954,342
03/18/2019 99.28 99.71 99.13 99.71 380,513
03/15/2019 98.9 99.41 98.74 99.18 1,082,027
03/14/2019 99.04 99.17 98.66 98.84 1,057,563
03/13/2019 98.99 99.25 98.78 99.01 529,658
03/12/2019 98.57 98.9199 98.52 98.72 697,920
03/11/2019 97.42 98.42 97.42 98.39 454,174
03/08/2019 96.91 97.29 96.59 97.28 562,739
03/07/2019 97.73 97.89 97.13 97.4 635,624
03/06/2019 98.29 98.33 97.66 97.82 438,543
03/05/2019 98.39 98.4459 98.09 98.24 453,320
03/04/2019 98.87 98.9058 97.35 98.29 592,444
03/01/2019 98.56 98.74 98.0001 98.57 523,383
02/28/2019 98.14 98.2899 97.7501 98.15 277,658
02/27/2019 97.96 98.4556 97.87 98.29 438,861
02/26/2019 98.23 98.48 98.01 98.11 435,871
02/25/2019 98.79 98.95 98.2 98.31 407,551
02/22/2019 98.11 98.615 97.96 98.56 298,085
02/21/2019 97.96 98.23 97.6032 97.99 510,884
02/20/2019 97.48 98.37 97.48 98.16 527,485
02/19/2019 96.97 97.73 96.75 97.55 920,149
02/15/2019 96.89 97.09 96.72 97.04 523,096
02/14/2019 96.32 96.82 95.93 96.38 1,133,458
02/13/2019 96.72 96.92 96.4299 96.83 385,465
02/12/2019 96.24 96.72 96.15 96.53 625,214
02/11/2019 95.73 95.79 95.305 95.64 667,983
02/08/2019 95.09 95.66 94.88 95.65 622,556
02/07/2019 95.26 95.5499 94.74 95.47 541,092
02/06/2019 95.63 95.83 95.488 95.64 766,273
02/05/2019 95.49 95.9805 95.4499 95.8 584,407
02/04/2019 95.26 95.61 94.66 95.59 1,098,100
02/01/2019 95.54 95.68 94.94 95.4 714,987
01/31/2019 94.28 95.51 93.92 95.39 1,202,206
01/30/2019 93.71 94.4995 93.35 94.17 802,988
01/29/2019 93.45 93.71 93.22 93.57 1,294,586
01/28/2019 93.25 93.25 92.52 93.24 2,588,730
01/25/2019 93.7 93.99 93.42 93.57 1,024,351
01/24/2019 93.17 93.3287 92.7 93.26 910,159
01/23/2019 93.2 93.4261 92.5683 93.31 840,080
01/22/2019 93.66 93.87 92.36 92.97 3,330,436
01/18/2019 93.37 94.05 93.26 93.87 1,606,302
01/17/2019 91.91 93.0704 91.91 92.91 1,197,546
01/16/2019 92.14 92.4 91.93 92.15 717,416
01/15/2019 91.59 92.35 91.58 92.15 1,340,022
01/14/2019 91.77 91.99 91.3 91.58 2,000,209
01/11/2019 92.32 92.54 92 92.39 2,411,736
01/10/2019 91.36 92.5 91.1415 92.45 991,836
01/09/2019 92.03 92.27 91.6533 91.94 723,469
01/08/2019 91.55 91.9 91 91.79 885,898
01/07/2019 90.41 91.56 89.95 90.85 1,961,785
01/04/2019 88.83 90.4499 88.4201 90.32 1,628,128
01/03/2019 88.8 89.18 87.91 88.2 1,032,170
01/02/2019 88.29 89.33 87.87 89.01 1,199,667
12/31/2018 89.06 89.33 88.3 89.31 2,724,977
12/28/2018 89.1 89.8 88.46 88.7 3,118,800
12/27/2018 87.55 88.86 86.12 88.8 4,295,206
12/26/2018 85.47 88.23 84.6164 88.2 4,016,246
12/24/2018 87.9 87.97 85.2 85.2 1,448,355
12/21/2018 89.39 90.92 87.89 88.14 3,755,991
12/20/2018 89.81 90.31 88.16 89.2 3,402,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DVY



Research Brokers before you trade

Want to trade FX?

Smart Portfolio