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:       99.28
Historical Data for DVY
Date Open High Low Volume Close Change %
04/01/19 98.68 99.35 98.59 837,002 99.28 1.10   1.12%
03/29/19 98.22 98.33 97.81 570,300 98.18 0.36   0.37%
03/28/19 97.91 98.26 97.26 778,954 97.82 0.03   0.03%
03/27/19 98.12 98.38 97.36 677,209 97.79 -0.37   -0.38%
03/26/19 97.64 98.26 97.52 703,329 98.16 1.09   1.12%
03/25/19 96.89 97.45 96.56 821,803 97.07 -0.01   -0.01%
03/22/19 98.25 98.30 96.97 1,016,200 97.08 -1.42   -1.44%
03/21/19 97.31 98.75 97.26 578,004 98.50 1.11   1.14%
03/20/19 98.12 98.23 97.26 1,745,134 97.39 -1.67   -1.69%
03/19/19 99.92 100.02 98.70 1,954,342 99.06 -0.94   -0.94%
03/18/19 99.28 100.00 99.13 381,020 100.00 0.82   0.83%
03/15/19 98.90 99.41 98.74 1,082,000 99.18 0.34   0.34%
03/14/19 99.04 99.17 98.66 1,057,563 98.84 -0.17   -0.17%
03/13/19 98.99 99.25 98.78 529,658 99.01 0.29   0.29%
03/12/19 98.57 98.92 98.52 697,920 98.72 0.33   0.34%
03/11/19 97.42 98.42 97.42 454,174 98.39 1.11   1.14%
03/08/19 96.91 97.29 96.59 562,700 97.28 -0.12   -0.12%
03/07/19 97.73 97.89 97.13 635,624 97.40 -0.42   -0.43%
03/06/19 98.29 98.33 97.66 438,543 97.82 -0.42   -0.43%
03/05/19 98.39 98.45 98.09 453,320 98.24 -0.05   -0.05%
03/04/19 98.87 98.91 97.35 592,444 98.29 -0.28   -0.28%
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%

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!