Select Dividend Ishares ETF (NQ: DVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	114.52	114.70	113.30	114.10	845,924	-0.74(-0.64%)
Dec 29, 2022	114.14	115.13	113.84	114.84	918,315	+1.17(+1.03%)
Dec 28, 2022	115.28	115.49	113.58	113.66	1,087,610	-1.52(-1.32%)
Dec 27, 2022	114.59	115.28	114.24	115.19	843,090	+0.75(+0.65%)
Dec 23, 2022	113.33	114.47	113.07	114.44	883,802	+1.13(+0.99%)
Dec 22, 2022	113.67	113.67	111.47	113.31	815,207	-0.79(-0.69%)
Dec 21, 2022	113.47	114.24	113.46	114.10	918,183	+1.44(+1.28%)
Dec 20, 2022	112.09	113.07	112.03	112.66	870,778	+0.31(+0.28%)
Dec 19, 2022	112.89	113.34	111.58	112.35	966,135	-0.37(-0.33%)
Dec 16, 2022	112.92	113.10	111.69	112.72	1,028,250	-1.17(-1.03%)
Dec 15, 2022	115.03	115.04	113.31	113.89	1,026,146	-1.96(-1.69%)
Dec 14, 2022	116.55	117.51	115.39	115.85	1,607,493	-0.61(-0.53%)
Dec 13, 2022	118.08	118.43	115.72	116.46	744,436	+0.35(+0.30%)
Dec 12, 2022	114.56	116.11	113.98	116.11	1,207,517	+1.81(+1.58%)
Dec 09, 2022	114.75	115.26	114.18	114.30	801,553	-0.62(-0.54%)
Dec 08, 2022	114.96	115.23	114.57	114.92	1,301,880	+0.48(+0.42%)
Dec 07, 2022	114.48	115.41	114.18	114.44	687,375	-0.09(-0.08%)
Dec 06, 2022	115.21	115.54	113.67	114.54	815,375	-0.93(-0.80%)
Dec 05, 2022	116.73	116.84	114.98	115.47	1,155,970	-1.98(-1.69%)
Dec 02, 2022	116.93	117.69	116.61	117.44	647,088	-0.29(-0.25%)
Dec 01, 2022	118.38	118.87	117.36	117.74	926,270	+0.01(+0.01%)
Nov 30, 2022	115.85	117.83	114.62	117.73	770,304	+1.82(+1.57%)
Nov 29, 2022	115.52	115.96	115.16	115.91	546,620	+0.38(+0.33%)
Nov 28, 2022	116.61	116.68	115.28	115.52	896,013	-1.78(-1.52%)
Nov 25, 2022	117.12	117.49	117.10	117.30	329,848	+0.43(+0.37%)
Nov 23, 2022	116.44	116.87	116.08	116.87	546,395	+0.20(+0.17%)
Nov 22, 2022	115.79	116.74	115.66	116.67	1,146,340	+1.67(+1.45%)
Nov 21, 2022	114.36	115.17	114.11	115.01	719,021	+0.33(+0.29%)
Nov 18, 2022	114.45	114.87	113.89	114.68	514,642	+1.23(+1.08%)
Nov 17, 2022	112.78	113.50	112.27	113.45	557,838	-0.50(-0.44%)
Nov 16, 2022	114.49	114.69	113.68	113.95	739,193	-0.67(-0.59%)
Nov 15, 2022	115.17	115.65	113.56	114.62	810,950	+0.54(+0.48%)
Nov 14, 2022	114.80	115.66	114.02	114.08	728,074	-0.85(-0.74%)
Nov 11, 2022	114.73	115.20	114.05	114.93	976,196	+0.69(+0.60%)
Nov 10, 2022	112.84	114.37	112.11	114.25	869,113	+4.17(+3.79%)
Nov 09, 2022	111.36	111.77	109.94	110.07	676,994	-1.82(-1.63%)
Nov 08, 2022	111.45	112.45	110.89	111.89	942,085	+0.69(+0.62%)
Nov 07, 2022	111.22	111.35	110.20	111.20	1,022,365	+0.12(+0.11%)
Nov 04, 2022	110.32	111.51	109.42	111.08	805,035	+1.95(+1.79%)
Nov 03, 2022	108.35	109.68	107.71	109.12	813,111	-0.18(-0.16%)
Nov 02, 2022	110.96	112.39	109.30	109.30	1,147,203	-1.99(-1.79%)
Nov 01, 2022	111.65	111.65	110.60	111.29	715,325	+0.45(+0.41%)
Oct 31, 2022	111.02	111.46	110.57	110.84	887,914	-0.67(-0.60%)
Oct 28, 2022	109.37	111.55	109.30	111.51	912,818	+2.60(+2.39%)
Oct 27, 2022	109.05	110.04	108.73	108.91	759,518	+0.64(+0.59%)
Oct 26, 2022	108.30	109.00	107.61	108.27	655,309	+0.37(+0.34%)
Oct 25, 2022	106.38	108.03	106.03	107.90	864,481	+1.33(+1.25%)
Oct 24, 2022	105.94	106.95	105.56	106.57	901,625	+1.23(+1.17%)
Oct 21, 2022	103.22	105.53	102.77	105.34	842,204	+2.41(+2.34%)
Oct 20, 2022	104.47	105.13	102.61	102.93	834,044	-1.47(-1.41%)
Oct 19, 2022	105.00	105.45	103.71	104.41	611,804	-1.00(-0.95%)
Oct 18, 2022	105.58	106.12	104.48	105.41	875,207	+1.43(+1.37%)
Oct 17, 2022	103.88	104.63	103.66	103.98	2,383,586	+1.67(+1.63%)
Oct 14, 2022	104.51	105.28	102.06	102.31	949,430	-1.60(-1.54%)
Oct 13, 2022	99.18	104.28	99.06	103.92	1,441,581	+3.17(+3.15%)
Oct 12, 2022	101.56	101.77	100.68	100.75	746,676	-0.92(-0.90%)
Oct 11, 2022	101.21	102.79	101.05	101.67	816,239	-0.08(-0.08%)
Oct 10, 2022	102.20	102.83	101.43	101.75	806,687	+0.03(+0.03%)
Oct 07, 2022	103.13	103.43	101.15	101.72	1,011,145	-2.02(-1.94%)
Oct 06, 2022	105.07	105.48	103.52	103.74	1,111,428	-1.80(-1.71%)
Oct 05, 2022	105.45	106.16	104.29	105.54	809,500	-0.93(-0.87%)
Oct 04, 2022	104.58	106.53	104.38	106.47	1,169,644	+3.10(+2.99%)

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.