Select Dividend Ishares ETF (NQ: DVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	104.79	105.32	103.86	104.05	488,332	-0.85(-0.81%)
Jul 29, 2021	104.87	105.32	104.48	104.90	516,955	+0.68(+0.66%)
Jul 28, 2021	104.39	104.70	103.51	104.22	582,824	-0.13(-0.12%)
Jul 27, 2021	103.77	104.39	102.89	104.34	482,208	+0.32(+0.31%)
Jul 26, 2021	103.36	104.34	103.36	104.02	385,301	+0.66(+0.63%)
Jul 23, 2021	102.96	103.51	102.71	103.36	784,718	+0.68(+0.67%)
Jul 22, 2021	103.50	103.50	102.43	102.68	359,300	-0.73(-0.70%)
Jul 21, 2021	103.19	104.14	103.19	103.41	415,160	+0.68(+0.67%)
Jul 20, 2021	101.41	103.29	101.16	102.72	1,175,085	+1.47(+1.45%)
Jul 19, 2021	102.02	102.40	100.36	101.25	5,711,804	-2.30(-2.22%)
Jul 16, 2021	104.84	104.86	103.44	103.55	800,469	-0.97(-0.93%)
Jul 15, 2021	103.77	104.66	103.61	104.52	517,360	+0.27(+0.26%)
Jul 14, 2021	104.56	105.03	103.85	104.25	616,767	-0.04(-0.03%)
Jul 13, 2021	105.30	105.37	104.15	104.29	1,576,333	-1.16(-1.10%)
Jul 12, 2021	104.76	105.61	104.21	105.45	488,576	+0.21(+0.20%)
Jul 09, 2021	104.17	105.31	104.17	105.24	593,980	+1.83(+1.77%)
Jul 08, 2021	103.33	104.03	102.84	103.41	520,159	-1.15(-1.10%)
Jul 07, 2021	103.92	104.61	103.69	104.56	485,783	+0.25(+0.24%)
Jul 06, 2021	105.44	105.55	103.36	104.31	533,560	-1.29(-1.22%)
Jul 02, 2021	105.83	105.94	105.25	105.59	331,657	-0.14(-0.14%)
Jul 01, 2021	105.38	106.07	105.14	105.74	676,842	+0.80(+0.76%)
Jun 30, 2021	104.31	105.16	104.31	104.94	816,782	+0.44(+0.42%)
Jun 29, 2021	105.38	105.69	104.35	104.49	533,169	-0.60(-0.57%)
Jun 28, 2021	106.03	106.04	104.84	105.10	757,929	-0.88(-0.83%)
Jun 25, 2021	105.22	106.13	105.05	105.98	534,070	+0.89(+0.85%)
Jun 24, 2021	104.73	105.20	104.24	105.09	487,184	+0.77(+0.73%)
Jun 23, 2021	104.94	104.94	104.27	104.32	909,991	-0.46(-0.44%)
Jun 22, 2021	105.20	105.26	104.23	104.78	758,878	-0.17(-0.16%)
Jun 21, 2021	103.41	105.03	103.41	104.95	1,023,293	+2.25(+2.19%)
Jun 18, 2021	103.76	104.22	102.70	102.70	1,382,350	-2.48(-2.36%)
Jun 17, 2021	107.82	107.82	104.90	105.19	2,245,112	-2.45(-2.27%)
Jun 16, 2021	108.43	108.43	107.13	107.64	743,893	-0.88(-0.81%)
Jun 15, 2021	108.20	108.82	107.85	108.52	1,068,706	+0.52(+0.48%)
Jun 14, 2021	108.75	108.89	107.57	108.00	502,062	-0.75(-0.69%)
Jun 11, 2021	108.61	108.80	108.32	108.75	717,808	+0.34(+0.32%)
Jun 10, 2021	109.20	109.40	108.33	108.41	577,187	-0.12(-0.11%)
Jun 09, 2021	108.85	108.97	108.46	108.53	309,874	-0.32(-0.29%)
Jun 08, 2021	109.00	109.01	107.97	108.85	727,783	-0.06(-0.06%)
Jun 07, 2021	109.34	109.48	108.75	108.92	635,585	-0.23(-0.21%)
Jun 04, 2021	109.31	109.32	108.66	109.15	456,600	+0.18(+0.16%)
Jun 03, 2021	108.22	109.10	108.06	108.97	967,287	+0.33(+0.30%)
Jun 02, 2021	108.57	108.94	108.08	108.64	1,001,381	+0.18(+0.17%)
Jun 01, 2021	108.64	108.88	108.09	108.46	467,221	+0.44(+0.40%)
May 28, 2021	108.25	108.27	107.52	108.02	693,136	+0.21(+0.20%)
May 27, 2021	107.99	108.38	107.76	107.81	439,737	+0.32(+0.30%)
May 26, 2021	107.35	107.53	106.74	107.49	545,204	+0.41(+0.38%)
May 25, 2021	108.83	108.83	106.93	107.08	1,103,442	-1.50(-1.38%)
May 24, 2021	108.89	108.95	108.28	108.58	725,071	+0.32(+0.30%)
May 21, 2021	108.25	108.84	107.79	108.25	744,992	+0.41(+0.38%)
May 20, 2021	107.68	108.25	107.16	107.84	859,744	+0.18(+0.17%)
May 19, 2021	107.40	107.67	106.18	107.67	709,963	-0.87(-0.81%)
May 18, 2021	109.53	109.60	108.46	108.54	718,583	-1.22(-1.11%)
May 17, 2021	109.50	110.00	109.28	109.76	671,236	+0.23(+0.21%)
May 14, 2021	108.63	109.72	108.63	109.53	692,854	+1.49(+1.38%)
May 13, 2021	105.93	108.56	105.89	108.04	1,168,599	+1.84(+1.73%)
May 12, 2021	108.29	108.42	106.07	106.20	1,264,682	-1.94(-1.79%)
May 11, 2021	108.93	109.26	107.67	108.14	895,534	-1.62(-1.47%)
May 10, 2021	109.88	110.97	109.73	109.75	1,046,175	+0.42(+0.38%)
May 07, 2021	108.42	109.48	107.96	109.33	561,560	+0.50(+0.46%)
May 06, 2021	107.56	108.83	107.23	108.83	787,711	+1.29(+1.20%)
May 05, 2021	107.63	107.63	106.79	107.54	547,166	+0.38(+0.35%)
May 04, 2021	106.54	107.37	106.25	107.17	773,722	+0.35(+0.33%)

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.