DVY

Select Dividend Ishares ETF

$97.08 0.15 (0.15%)
17:23 EDT DVY Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.24 (3.34%)
P/E:       -
Market Cap:       17.15B
EPS:       -
Volume:       278,800
Day's Range:       96.80 - 97.43
52wk Range:       84.62 - 102.54
Previous Close:       98.57
Historical Data for DVY
Date Open High Low Volume Close Change %
03/01/19 98.56 98.74 98.00 523,300 98.57 0.42   0.43%
02/28/19 98.14 98.29 97.75 277,658 98.15 -0.14   -0.14%
02/27/19 97.96 98.46 97.87 439,021 98.29 0.18   0.18%
02/26/19 98.23 98.48 98.01 435,871 98.11 -0.20   -0.20%
02/25/19 98.79 98.95 98.20 407,551 98.31 -0.25   -0.25%
02/22/19 98.11 98.61 97.96 298,000 98.56 0.57   0.58%
02/21/19 97.96 98.23 97.60 510,884 97.99 -0.17   -0.17%
02/20/19 97.48 98.37 97.48 527,485 98.16 0.61   0.63%
02/19/19 96.97 97.73 96.75 920,149 97.55 0.51   0.53%
02/15/19 96.89 97.09 96.72 523,000 97.04 0.66   0.68%
02/14/19 96.32 96.82 95.93 1,133,465 96.38 -0.45   -0.46%
02/13/19 96.72 96.92 96.43 385,465 96.83 0.30   0.31%
02/12/19 96.24 96.72 96.15 625,214 96.53 0.89   0.93%
02/11/19 95.73 95.79 95.31 667,983 95.64 -0.01   -0.01%
02/08/19 95.09 95.66 94.88 622,500 95.65 0.18   0.19%
02/07/19 95.26 95.55 94.74 541,092 95.47 -0.17   -0.18%
02/06/19 95.63 95.83 95.49 766,273 95.64 -0.16   -0.17%
02/05/19 95.49 95.98 95.45 584,407 95.80 0.21   0.22%
02/04/19 95.26 95.61 94.66 1,098,100 95.59 0.19   0.20%
02/01/19 95.54 95.68 94.94 714,900 95.40 0.01   0.01%
01/31/19 94.28 95.51 93.92 1,202,261 95.39 1.22   1.30%
01/30/19 93.71 94.50 93.35 802,998 94.17 0.60   0.64%
01/29/19 93.45 93.71 93.22 1,294,586 93.57 0.33   0.35%
01/28/19 93.25 93.25 92.52 2,588,730 93.24 -0.33   -0.35%
01/25/19 93.70 93.99 93.42 1,024,300 93.57 0.31   0.33%
01/24/19 93.17 93.33 92.70 910,159 93.26 -0.05   -0.05%
01/23/19 93.20 93.43 92.57 840,080 93.31 0.34   0.37%
01/22/19 93.66 93.87 92.36 3,330,436 92.97 -0.90   -0.96%
01/18/19 93.37 94.05 93.26 1,606,300 93.87 0.96   1.03%
01/17/19 91.91 93.07 91.91 1,197,546 92.91 0.76   0.82%
01/16/19 92.14 92.40 91.93 717,416 92.15 0.00   0.00%
01/15/19 91.59 92.35 91.58 1,340,022 92.15 0.57   0.62%
01/14/19 91.77 91.99 91.30 2,000,209 91.58 -0.81   -0.88%
01/11/19 92.32 92.54 92.00 2,411,700 92.39 -0.06   -0.06%
01/10/19 91.36 92.50 91.14 991,836 92.45 0.51   0.55%
01/09/19 92.03 92.27 91.65 723,469 91.94 0.15   0.16%
01/08/19 91.55 91.90 91.00 885,898 91.79 0.94   1.03%
01/07/19 90.41 91.56 89.95 1,961,785 90.85 0.53   0.59%
01/04/19 88.83 90.45 88.42 1,628,100 90.32 2.12   2.40%
01/03/19 88.80 89.18 87.91 1,032,170 88.20 -0.81   -0.91%
01/02/19 88.29 89.33 87.87 1,199,667 89.01 -0.30   -0.34%
12/31/18 89.06 89.33 88.30 2,724,900 89.31 0.61   0.69%
12/28/18 89.10 89.80 88.46 3,118,800 88.70 -0.10   -0.11%
12/27/18 87.55 88.86 86.12 4,295,206 88.80 0.60   0.68%
12/26/18 85.47 88.23 84.62 4,016,246 88.20 3.00   3.52%
12/24/18 87.90 87.97 85.20 1,448,300 85.20 -2.94   -3.34%
12/21/18 89.39 90.92 87.89 3,755,900 88.14 -1.06   -1.19%
12/20/18 89.81 90.31 88.16 3,425,966 89.20 -0.89   -0.99%
12/19/18 91.28 92.41 89.67 2,470,548 90.09 -0.94   -1.03%
12/18/18 92.06 92.36 90.60 2,180,054 91.03 -0.56   -0.61%
12/17/18 93.76 93.77 91.11 2,060,101 91.59 -3.04   -3.21%
12/14/18 95.18 95.43 94.36 1,628,200 94.63 -0.87   -0.91%
12/13/18 95.94 96.09 95.26 1,683,739 95.50 -0.15   -0.16%
12/12/18 96.13 96.39 95.57 1,382,523 95.65 0.37   0.39%
12/11/18 96.03 96.15 94.78 3,193,594 95.28 0.15   0.16%
12/10/18 95.47 95.50 93.39 1,459,045 95.13 -0.28   -0.29%
12/07/18 96.44 96.93 95.13 1,189,600 95.41 -0.85   -0.88%
12/06/18 96.15 96.34 94.23 1,796,551 96.26 -0.59   -0.61%
12/04/18 98.75 99.01 96.66 1,237,800 96.85 -1.96   -1.98%

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!