DVY

Select Dividend Ishares ETF

$96.93 0.81 (0.83%)
16:42 EDT DVY Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.24 (3.34%)
P/E:       -
Market Cap:       17.13B
EPS:       -
Volume:       597,731
Day's Range:       96.36 - 97.42
52wk Range:       84.62 - 102.54
Previous Close:       95.88
Historical Data for DVY
Date Open High Low Volume Close Change %
05/01/18 96.08 96.08 95.13 1,122,285 95.88 -0.44   -0.46%
04/30/18 97.03 97.49 96.32 506,195 96.32 -0.68   -0.70%
04/27/18 96.65 97.25 96.56 324,052 97.00 0.23   0.24%
04/26/18 96.31 96.91 95.91 332,121 96.77 0.67   0.70%
04/25/18 95.64 96.26 95.27 333,382 96.10 0.20   0.21%
04/24/18 96.40 97.00 95.44 667,971 95.90 -0.30   -0.31%
04/23/18 95.90 96.37 95.76 458,476 96.20 0.32   0.33%
04/20/18 96.29 96.71 95.56 496,185 95.88 -0.57   -0.59%
04/19/18 96.78 96.97 95.95 410,299 96.45 -0.69   -0.71%
04/18/18 97.22 97.87 97.14 657,655 97.14 -0.14   -0.14%
04/17/18 96.89 97.56 96.86 428,318 97.28 0.64   0.66%
04/16/18 96.04 96.81 95.93 1,091,880 96.64 1.06   1.11%
04/13/18 95.66 96.00 95.35 456,525 95.58 0.25   0.26%
04/12/18 95.66 96.08 95.16 675,095 95.33 -0.18   -0.19%
04/11/18 95.30 95.82 95.02 454,631 95.51 -0.21   -0.22%
04/10/18 95.61 96.07 95.25 813,152 95.72 0.92   0.97%
04/09/18 94.96 95.96 94.73 538,303 94.80 0.10   0.11%
04/06/18 95.66 96.12 94.04 795,204 94.70 -1.54   -1.60%
04/05/18 95.56 96.48 95.18 541,943 96.24 0.82   0.86%
04/04/18 93.47 95.50 93.30 672,813 95.42 0.85   0.90%
04/03/18 93.78 94.75 93.54 808,316 94.57 1.10   1.18%
04/02/18 95.05 95.25 92.73 925,811 93.47 -1.65   -1.73%
03/29/18 0.00 95.12 95.12 0 95.12 0.98   1.04%
03/28/18 94.29 94.68 93.90 1,006,475 94.14 0.00   0.00%
03/27/18 94.38 95.18 93.72 814,647 94.14 -0.09   -0.10%
03/26/18 93.40 94.34 93.02 982,372 94.23 1.74   1.88%
03/23/18 94.06 94.60 92.36 1,106,982 92.49 -1.54   -1.64%
03/22/18 94.94 95.59 93.98 1,091,974 94.03 -2.41   -2.50%
03/21/18 96.16 97.30 96.13 906,443 96.44 0.02   0.02%
03/20/18 96.67 97.05 96.25 387,110 96.42 -0.12   -0.12%
03/19/18 97.38 97.50 96.04 743,009 96.54 -0.99   -1.02%
03/16/18 96.83 97.78 96.83 461,180 97.53 0.63   0.65%
03/15/18 97.17 97.24 96.74 2,000,430 96.90 -0.02   -0.02%
03/14/18 97.56 97.88 96.77 941,754 96.92 -0.44   -0.45%
03/13/18 97.92 98.33 97.17 814,323 97.36 -0.33   -0.34%
03/12/18 97.95 98.02 97.44 997,104 97.69 -0.14   -0.14%
03/09/18 97.19 97.86 96.96 764,922 97.83 1.11   1.15%
03/08/18 96.79 96.93 96.28 538,052 96.72 0.05   0.05%
03/07/18 0.00 96.85 95.98 667,499 96.67 -0.40   -0.41%
03/06/18 97.27 97.30 96.47 1,016,271 97.07 -0.08   -0.08%
03/05/18 95.40 97.36 95.39 694,068 97.15 1.17   1.22%
03/02/18 94.89 96.14 94.79 857,219 95.98 0.51   0.53%
03/01/18 96.15 97.02 94.92 1,057,042 95.47 -0.91   -0.94%
02/28/18 97.63 97.98 96.33 1,012,528 96.38 -1.02   -1.05%
02/27/18 98.78 99.26 97.40 758,420 97.40 -1.29   -1.31%
02/26/18 98.55 98.78 97.98 790,246 98.69 0.46   0.47%
02/23/18 96.86 98.25 96.86 580,060 98.23 1.70   1.76%
02/22/18 96.43 97.34 96.29 635,723 96.53 0.32   0.33%
02/21/18 96.83 97.95 96.21 702,882 96.21 -0.75   -0.77%
02/20/18 97.54 97.72 96.66 780,313 96.96 -1.03   -1.05%
02/16/18 0.00 97.99 97.99 0 97.99 0.14   0.14%
02/15/18 0.00 97.92 96.78 907,798 97.85 1.22   1.26%
02/14/18 95.03 96.92 95.03 970,235 96.63 0.91   0.95%
02/13/18 0.00 95.95 0.00 657,677 95.72 0.36   0.38%
02/12/18 94.99 95.91 94.32 945,999 95.36 1.11   1.18%
02/09/18 93.58 94.93 91.67 1,446,137 94.25 1.33   1.43%
02/08/18 95.60 95.67 92.87 1,205,580 92.92 -2.70   -2.82%
02/07/18 95.70 97.10 95.39 1,140,533 95.62 -0.10   -0.10%
02/06/18 93.31 96.02 92.77 2,441,916 95.72 -0.27   -0.28%
02/05/18 97.70 98.58 94.77 2,294,081 95.99 -2.51   -2.55%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!