Powered by

Powered by Portfolio Grader

Select Dividend Ishares ETF (DVY)

98.16 0.46 (0.47%) 15:59 EDT
DVY Stock Quote Delayed 15 Minutes
  • DVY Stock Chart

  • Historical DVY Prices

 
Dividend & Yield:       3.24 (3.30%)
P/E:       -
Market Cap:       17.34B
EPS:       -
Volume:       222,400
Day's Range:       97.80 - 98.93
52wk Range:       84.62 - 102.54
Quotes delayed at least 20 mins.
Historical Data for DVY
Date Open High Low Volume Close Change %
05/01/19 101.27 101.28 100.00 438,102 100.00 -1.06   -1.05%
04/30/19 100.68 101.19 100.26 289,309 101.06 0.46   0.46%
04/29/19 100.66 100.89 100.48 392,472 100.60 -0.04   -0.04%
04/26/19 100.05 100.70 99.98 283,900 100.64 0.56   0.56%
04/25/19 100.22 100.44 99.66 448,705 100.08 -0.35   -0.35%
04/24/19 100.56 100.71 100.10 270,194 100.43 -0.29   -0.29%
04/23/19 100.31 100.82 100.00 594,642 100.72 0.66   0.66%
04/22/19 100.21 100.39 99.88 306,008 100.06 -0.22   -0.22%
04/18/19 100.50 100.64 100.16 249,700 100.28 -0.13   -0.13%
04/17/19 100.84 100.96 100.37 346,899 100.41 -0.09   -0.09%
04/16/19 100.26 100.55 99.77 460,341 100.50 0.33   0.33%
04/15/19 100.60 100.69 100.01 644,082 100.17 -0.40   -0.40%
04/12/19 100.37 100.58 100.03 584,800 100.57 0.58   0.58%
04/11/19 99.78 100.17 99.65 397,236 99.99 0.34   0.34%
04/10/19 99.47 99.74 99.36 622,294 99.65 0.30   0.30%
04/09/19 99.84 99.84 99.15 571,688 99.35 -0.75   -0.75%
04/08/19 100.10 100.20 99.89 428,988 100.10 -0.12   -0.12%
04/05/19 99.68 100.26 99.50 667,400 100.22 0.66   0.66%
04/04/19 99.35 99.68 99.18 467,963 99.56 0.38   0.38%
04/03/19 99.40 99.65 98.99 473,413 99.18 0.13   0.13%
04/02/19 99.30 99.40 98.95 504,834 99.05 -0.23   -0.23%
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%
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%
12/03/18 99.10 99.23 97.81 1,153,701 98.81 0.96   0.98%
11/30/18 97.22 98.00 97.10 612,700 97.85 0.67   0.69%
11/29/18 97.24 97.65 96.65 693,081 97.18 -0.08   -0.08%
11/28/18 96.60 97.26 95.76 1,000,638 97.26 0.86   0.89%
11/27/18 95.68 96.45 95.63 680,125 96.40 0.44   0.46%
11/26/18 95.28 95.97 95.28 758,682 95.96 1.21   1.28%
11/23/18 94.77 95.18 94.53 270,800 94.75 -0.60   -0.63%
11/21/18 0.00 95.35 95.35 0 95.35 -0.15   -0.16%
11/20/18 96.24 96.76 95.30 1,067,404 95.50 -1.71   -1.76%
11/19/18 97.40 97.74 96.77 985,680 97.21 -0.22   -0.23%
11/16/18 96.97 97.62 96.84 655,600 97.43 0.58   0.60%
11/15/18 96.12 97.03 95.42 969,699 96.85 0.20   0.21%
11/14/18 97.57 97.86 96.13 976,585 96.65 -0.64   -0.66%
11/13/18 97.68 98.02 96.98 755,165 97.29 -0.28   -0.29%
11/12/18 98.09 98.54 97.43 612,996 97.57 -0.64   -0.65%
11/09/18 98.22 98.58 97.77 668,300 98.21 -0.69   -0.70%
11/08/18 98.94 99.21 98.55 579,025 98.90 -0.25   -0.25%
11/07/18 98.71 99.22 97.97 660,822 99.15 1.07   1.09%
11/06/18 97.31 98.09 97.30 408,928 98.08 0.75   0.77%
11/05/18 96.38 97.50 96.38 624,014 97.33 1.08   1.12%
11/02/18 96.90 97.20 95.55 590,200 96.25 -0.14   -0.15%
11/01/18 96.02 96.52 95.97 686,259 96.39 0.52   0.54%
10/31/18 96.38 96.73 95.72 692,881 95.87 -0.15   -0.16%
10/30/18 94.83 96.11 94.83 1,331,250 96.02 1.27   1.34%
10/29/18 94.74 95.86 93.89 870,275 94.75 0.66   0.70%
10/26/18 94.94 95.29 93.55 1,100,700 94.09 -1.54   -1.61%
10/25/18 95.36 96.12 94.82 540,914 95.63 0.53   0.56%
10/24/18 96.25 96.65 95.03 567,426 95.10 -1.19   -1.24%
10/23/18 95.96 96.70 95.31 602,297 96.29 -0.46   -0.48%
10/22/18 97.60 97.84 96.64 879,361 96.75 -0.76   -0.78%
10/19/18 97.26 98.08 96.96 354,300 97.51 0.46   0.47%
10/18/18 97.23 98.00 96.62 521,202 97.05 -0.32   -0.33%
10/17/18 97.55 97.67 96.64 389,035 97.37 -0.30   -0.31%
10/16/18 96.53 97.77 96.42 447,677 97.67 1.33   1.38%
10/15/18 96.35 97.02 96.27 1,096,731 96.34 -0.03   -0.03%
10/12/18 96.97 97.02 95.46 905,300 96.37 0.37   0.39%
10/11/18 98.13 98.40 95.78 1,385,961 96.00 -2.43   -2.47%
10/10/18 100.10 100.33 98.32 809,838 98.43 -1.77   -1.77%
10/09/18 100.42 100.64 100.06 422,732 100.20 -0.45   -0.45%
10/08/18 99.97 100.79 99.97 417,286 100.65 0.41   0.41%
10/05/18 100.22 100.49 99.97 457,300 100.24 0.13   0.13%
10/04/18 100.04 100.11 99.56 409,472 100.11 0.01   0.01%
10/03/18 100.51 100.70 99.86 430,494 100.10 -0.20   -0.20%
10/02/18 100.02 100.65 100.02 349,233 100.30 0.29   0.29%
10/01/18 100.11 100.31 99.73 421,384 100.01 0.25   0.25%
09/28/18 99.14 99.97 99.14 466,900 99.76 0.44   0.44%
09/27/18 99.49 99.93 99.22 451,786 99.32 0.04   0.04%
09/26/18 100.00 100.08 99.17 445,710 99.28 -1.38   -1.37%
09/25/18 101.40 101.55 100.59 522,708 100.66 -0.75   -0.74%
09/24/18 102.14 102.33 101.41 473,113 101.41 -0.82   -0.80%
09/21/18 102.14 102.42 102.00 235,100 102.23 0.25   0.25%
09/20/18 101.89 102.04 101.55 434,266 101.98 0.36   0.35%
09/19/18 102.29 102.37 101.49 339,625 101.62 -0.70   -0.68%
09/18/18 102.28 102.54 101.91 354,394 102.32 0.19   0.19%
09/17/18 102.12 102.47 102.02 292,569 102.13 -0.06   -0.06%
09/14/18 102.01 102.23 101.46 940,700 102.19 0.11   0.11%
09/13/18 101.94 102.25 101.83 535,420 102.08 0.15   0.15%
09/12/18 101.60 102.08 101.60 571,310 101.93 0.33   0.32%
09/11/18 101.50 101.86 101.46 276,145 101.60 -0.07   -0.07%
09/10/18 101.81 102.16 101.61 324,911 101.67 0.38   0.38%
09/07/18 101.28 101.61 101.07 236,700 101.29 -0.43   -0.42%
09/06/18 101.74 102.06 101.51 390,489 101.72 0.01   0.01%
09/05/18 101.12 101.77 100.83 337,601 101.71 0.65   0.64%
09/04/18 100.88 101.25 100.76 342,451 101.06 0.05   0.05%
08/31/18 0.00 101.01 101.01 0 101.01 -0.17   -0.17%
08/30/18 101.42 101.54 100.97 242,556 101.18 -0.39   -0.38%
08/29/18 101.44 101.75 101.10 314,609 101.57 0.16   0.16%
08/28/18 101.54 101.82 101.31 353,687 101.41 -0.16   -0.16%
08/27/18 101.65 101.86 101.44 288,436 101.57 0.15   0.15%
08/24/18 101.32 101.53 101.03 241,700 101.42 0.27   0.27%
08/23/18 101.41 101.41 101.02 396,925 101.15 -0.17   -0.17%
08/22/18 101.97 101.97 101.29 315,939 101.32 -0.55   -0.54%
08/21/18 101.99 102.03 101.69 372,390 101.87 -0.02   -0.02%
08/20/18 101.57 101.98 101.51 291,864 101.89 0.49   0.48%
08/17/18 100.76 101.60 100.76 315,700 101.40 0.58   0.58%
08/16/18 100.10 100.91 100.07 341,847 100.82 1.04   1.04%
08/15/18 99.94 99.94 99.47 526,970 99.78 -0.71   -0.71%
08/14/18 99.85 100.51 99.70 706,492 100.49 0.94   0.94%
08/13/18 99.76 99.94 99.32 305,949 99.55 -0.21   -0.21%
08/10/18 99.74 100.10 99.61 238,900 99.76 -0.40   -0.40%
08/09/18 99.90 100.30 99.90 316,978 100.16 0.17   0.17%
08/08/18 100.09 100.14 99.70 538,606 99.99 -0.20   -0.20%
08/07/18 100.09 100.35 100.03 242,669 100.19 0.13   0.13%
08/06/18 99.85 100.24 99.85 260,528 100.06 0.04   0.04%
08/03/18 99.54 100.10 99.45 303,400 100.02 0.61   0.61%
08/02/18 98.61 99.48 98.51 412,416 99.41 0.36   0.36%
08/01/18 99.80 99.80 98.85 553,615 99.05 -0.91   -0.91%
07/31/18 99.43 100.04 99.27 440,144 99.96 0.81   0.82%
07/30/18 99.02 99.39 98.98 382,722 99.15 0.12   0.12%
07/27/18 99.32 99.59 98.79 257,500 99.03 -0.29   -0.29%
07/26/18 0.00 99.54 98.76 549,735 99.32 0.56   0.57%
07/25/18 98.41 98.79 98.16 366,178 98.76 0.29   0.29%
07/24/18 0.00 98.25 97.93 337,628 98.47 0.22   0.22%
07/23/18 0.00 98.46 97.97 318,604 98.25 -0.14   -0.14%
07/20/18 0.00 98.81 98.18 574,342 98.39 -0.50   -0.51%
07/19/18 98.64 99.18 98.40 1,879,643 98.89 0.23   0.23%
07/18/18 98.63 98.67 98.26 680,531 98.66 -0.02   -0.02%
07/17/18 98.49 98.84 98.47 888,741 98.68 0.11   0.11%
07/16/18 98.95 98.95 98.32 645,139 98.57 -0.35   -0.35%
07/13/18 98.84 99.04 98.70 488,461 98.92 -0.01   -0.01%
07/12/18 98.88 99.19 98.62 273,487 98.93 0.05   0.05%
07/11/18 99.11 99.33 98.73 554,540 98.88 -0.63   -0.63%
07/10/18 99.18 99.55 98.96 248,959 99.51 0.50   0.50%
07/09/18 99.69 99.69 98.90 1,083,707 99.01 -0.25   -0.25%
07/06/18 98.56 99.48 98.49 426,341 99.26 0.62   0.63%
07/05/18 98.38 98.64 97.89 234,332 98.64 0.65   0.66%
07/03/18 0.00 97.99 97.99 0 97.99 0.30   0.31%
07/02/18 97.54 97.73 97.02 1,094,758 97.69 -0.05   -0.05%
06/29/18 97.93 98.50 97.73 475,516 97.74 -0.05   -0.05%
06/28/18 97.26 98.00 97.26 433,782 97.79 0.25   0.26%
06/27/18 98.02 98.54 97.50 531,539 97.54 -0.25   -0.26%
06/26/18 97.61 98.10 97.59 653,903 97.79 -0.67   -0.68%
06/25/18 98.33 98.68 97.89 415,757 98.46 -0.13   -0.13%
06/22/18 98.75 99.08 98.59 360,687 98.59 0.30   0.31%
06/21/18 98.89 98.89 98.06 325,461 98.29 -0.51   -0.52%
06/20/18 98.76 98.98 98.49 335,351 98.80 0.07   0.07%
06/19/18 98.08 98.75 98.03 324,476 98.73 0.10   0.10%
06/18/18 98.12 98.79 98.12 1,455,844 98.63 0.10   0.10%
06/15/18 0.00 98.62 98.48 444,777 98.53 0.05   0.05%
06/14/18 98.34 98.62 98.25 244,601 98.48 0.23   0.23%
06/13/18 99.02 99.02 98.18 409,323 98.25 -0.75   -0.76%
06/12/18 98.82 99.11 98.70 610,912 99.00 0.26   0.26%
06/11/18 98.77 98.99 98.61 854,762 98.74 0.11   0.11%
06/08/18 98.28 98.66 98.14 759,265 98.63 0.27   0.27%
06/07/18 97.98 98.70 97.91 732,145 98.36 0.40   0.41%
06/06/18 98.30 98.30 97.55 713,805 97.96 -0.13   -0.13%
06/05/18 98.01 98.25 97.86 340,824 98.09 0.20   0.20%
06/04/18 98.03 98.45 97.69 271,862 97.89 0.15   0.15%
06/01/18 97.95 98.20 97.58 484,618 97.74 0.08   0.08%
05/31/18 98.32 98.32 97.39 736,171 97.66 -0.70   -0.71%
05/30/18 97.49 98.60 97.33 778,916 98.36 1.26   1.30%
05/29/18 97.20 97.60 96.72 669,822 97.10 -0.52   -0.53%
05/25/18 0.00 97.62 97.62 0 97.62 -0.34   -0.35%
05/24/18 97.52 98.00 97.32 372,132 97.96 0.24   0.25%
05/23/18 97.23 97.76 97.16 293,468 97.72 0.13   0.13%
05/22/18 97.99 98.25 97.49 350,423 97.59 -0.25   -0.26%
05/21/18 97.53 97.94 97.36 437,282 97.84 0.65   0.67%
05/18/18 97.34 97.49 97.01 398,659 97.19 -0.21   -0.22%
05/17/18 97.37 97.88 97.26 240,691 97.40 0.09   0.09%
05/16/18 97.16 97.47 96.92 309,958 97.31 0.37   0.38%
05/15/18 96.71 96.98 96.38 737,309 96.94 -0.31   -0.32%
05/14/18 97.45 97.57 96.98 674,508 97.25 0.12   0.12%
05/11/18 97.04 97.38 96.95 370,725 97.13 0.16   0.16%
05/10/18 96.32 97.02 96.23 594,302 96.97 0.88   0.92%
05/09/18 95.68 96.20 95.67 418,880 96.09 0.43   0.45%
05/08/18 96.24 96.24 95.17 673,647 95.66 -0.66   -0.69%
05/07/18 96.63 96.80 96.13 360,040 96.32 -0.17   -0.18%
05/04/18 95.39 96.85 95.30 455,186 96.49 0.92   0.96%
05/03/18 95.29 95.89 94.52 372,726 95.57 -0.06   -0.06%
Select Dividend Ishares ETF (DVY) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Select Dividend Ishares ETF Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

DVY Stock Grade:
Fundamental Grade:
Quantitative Grade:
DVY Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
DVY Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

Select Dividend Ishares ETF Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report