Select Dividend Ishares ETF (NQ: DVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	71.92	72.04	70.95	72.04	624,284	-0.20(-0.28%)
Jul 30, 2020	72.23	72.33	71.31	72.24	700,557	-0.95(-1.29%)
Jul 29, 2020	72.20	73.30	71.87	73.18	685,800	+1.03(+1.43%)
Jul 28, 2020	72.12	72.72	72.09	72.15	572,175	-0.23(-0.31%)
Jul 27, 2020	72.47	72.47	71.83	72.37	629,170	-0.29(-0.39%)
Jul 24, 2020	73.07	73.62	72.46	72.66	750,686	-0.46(-0.63%)
Jul 23, 2020	72.61	73.58	72.61	73.12	1,073,787	+0.43(+0.60%)
Jul 22, 2020	71.78	72.75	71.40	72.69	678,501	+0.45(+0.62%)
Jul 21, 2020	71.33	72.65	71.12	72.24	866,790	+1.45(+2.05%)
Jul 20, 2020	71.66	71.83	70.79	70.79	874,363	-1.18(-1.64%)
Jul 17, 2020	72.30	72.67	71.78	71.97	671,339	-0.17(-0.24%)
Jul 16, 2020	71.40	72.69	71.19	72.14	787,631	+0.38(+0.53%)
Jul 15, 2020	71.20	72.07	71.14	71.76	1,161,866	+1.47(+2.10%)
Jul 14, 2020	69.32	70.47	68.95	70.28	1,307,014	+0.68(+0.98%)
Jul 13, 2020	69.86	70.57	69.05	69.60	1,143,216	+0.29(+0.41%)
Jul 10, 2020	67.10	69.36	67.10	69.31	995,764	+2.18(+3.24%)
Jul 09, 2020	68.72	68.75	66.62	67.14	888,784	-1.86(-2.69%)
Jul 08, 2020	68.91	69.37	68.30	68.99	864,264	-0.03(-0.05%)
Jul 07, 2020	69.42	69.54	68.83	69.03	871,918	-1.15(-1.64%)
Jul 06, 2020	70.72	71.30	69.68	70.18	737,813	+0.43(+0.62%)
Jul 02, 2020	70.46	71.26	69.63	69.75	900,039	+0.35(+0.50%)
Jul 01, 2020	70.24	70.55	69.23	69.40	678,191	-0.59(-0.84%)
Jun 30, 2020	68.73	70.35	68.62	69.99	878,024	+0.95(+1.37%)
Jun 29, 2020	68.04	69.14	67.74	69.05	616,947	+1.61(+2.39%)
Jun 26, 2020	68.88	68.88	67.09	67.43	1,499,412	-1.99(-2.86%)
Jun 25, 2020	68.44	69.48	67.88	69.42	953,714	+0.65(+0.95%)
Jun 24, 2020	70.40	70.41	68.23	68.77	1,346,648	-2.46(-3.46%)
Jun 23, 2020	72.04	72.47	71.20	71.23	851,305	-0.11(-0.16%)
Jun 22, 2020	71.10	71.60	70.35	71.34	889,120	+0.00(+0.00%)
Jun 19, 2020	73.04	73.21	71.13	71.34	1,257,910	-0.76(-1.06%)
Jun 18, 2020	71.59	72.37	71.42	72.11	704,600	-0.04(-0.06%)
Jun 17, 2020	73.18	73.22	71.98	72.15	752,974	-0.92(-1.26%)
Jun 16, 2020	74.00	74.35	72.08	73.07	1,325,708	+1.33(+1.85%)
Jun 15, 2020	69.45	72.15	68.79	71.74	1,306,104	+0.60(+0.84%)
Jun 12, 2020	72.42	72.42	69.64	71.14	1,290,315	+0.84(+1.20%)
Jun 11, 2020	72.29	72.85	69.98	70.30	1,420,672	-4.83(-6.43%)
Jun 10, 2020	76.88	76.88	75.14	75.14	1,004,487	-1.76(-2.29%)
Jun 09, 2020	77.53	77.62	76.45	76.90	732,554	-1.84(-2.33%)
Jun 08, 2020	77.34	78.81	77.34	78.73	1,135,515	+2.04(+2.65%)
Jun 05, 2020	76.69	77.79	76.43	76.70	1,125,299	+2.29(+3.08%)
Jun 04, 2020	73.87	74.45	73.34	74.41	698,596	+0.32(+0.43%)
Jun 03, 2020	72.96	74.39	72.86	74.09	1,304,837	+1.77(+2.45%)
Jun 02, 2020	71.84	72.37	71.70	72.32	703,221	+0.96(+1.35%)
Jun 01, 2020	70.54	71.70	70.53	71.36	705,476	+0.47(+0.67%)
May 29, 2020	70.53	71.11	69.71	70.89	888,198	-0.06(-0.08%)
May 28, 2020	71.80	71.89	70.76	70.95	920,783	-0.23(-0.33%)
May 27, 2020	70.87	71.34	70.09	71.18	846,498	+1.69(+2.43%)
May 26, 2020	69.21	70.16	69.21	69.49	986,434	+1.97(+2.91%)
May 22, 2020	67.37	67.56	66.87	67.52	725,394	+0.07(+0.10%)
May 21, 2020	67.61	68.14	67.19	67.45	727,458	-0.30(-0.44%)
May 20, 2020	67.31	68.16	67.29	67.75	690,931	+1.22(+1.83%)
May 19, 2020	67.67	67.67	66.52	66.53	1,045,932	-1.23(-1.81%)
May 18, 2020	66.50	68.20	66.50	67.76	1,650,878	+3.30(+5.12%)
May 15, 2020	64.26	64.83	63.73	64.46	916,147	-0.46(-0.71%)
May 14, 2020	63.35	64.95	62.17	64.93	1,405,381	+0.80(+1.25%)
May 13, 2020	65.63	65.68	63.63	64.13	1,867,080	-1.79(-2.71%)
May 12, 2020	67.52	67.85	65.91	65.91	824,327	-1.38(-2.05%)
May 11, 2020	67.48	67.82	66.58	67.30	1,041,279	-0.85(-1.25%)
May 08, 2020	66.87	68.34	66.87	68.15	867,585	+2.21(+3.35%)
May 07, 2020	66.25	67.04	65.83	65.94	1,224,222	+0.55(+0.84%)
May 06, 2020	67.22	67.41	65.39	65.39	1,087,810	-1.54(-2.30%)
May 05, 2020	67.57	68.14	66.91	66.93	805,393	-0.01(-0.01%)
May 04, 2020	66.33	67.00	65.79	66.94	1,389,203	+0.03(+0.04%)

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.