NASDAQ:DVY
iShares Select Dividend ETF Price (Quote)
$121.24
+0.560 (+0.464%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $115.44 | $122.71 | Friday, 3rd May 2024 DVY stock ended at $121.24. This is 0.464% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.90% from a day low at $120.72 to a day high of $121.81. |
| 90 days | $112.42 | $123.42 | |
| 52 weeks | $102.66 | $123.42 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $121.59 | $121.81 | $120.72 | $121.24 | 357 456 |
| May 02, 2024 | $120.66 | $121.08 | $119.96 | $120.68 | 425 870 |
| May 01, 2024 | $119.27 | $121.30 | $119.20 | $119.97 | 407 355 |
| Apr 30, 2024 | $119.90 | $120.15 | $119.37 | $119.40 | 451 429 |
| Apr 29, 2024 | $120.08 | $120.86 | $120.08 | $120.65 | 363 099 |
| Apr 26, 2024 | $120.02 | $120.48 | $119.77 | $119.78 | 322 891 |
| Apr 25, 2024 | $120.13 | $120.82 | $119.21 | $120.20 | 409 223 |
| Apr 24, 2024 | $119.53 | $121.04 | $119.12 | $120.92 | 358 934 |
| Apr 23, 2024 | $119.44 | $120.61 | $119.40 | $120.22 | 841 804 |
| Apr 22, 2024 | $118.80 | $120.19 | $118.38 | $119.67 | 366 016 |
| Apr 19, 2024 | $117.04 | $118.72 | $116.99 | $118.70 | 565 354 |
| Apr 18, 2024 | $116.74 | $117.20 | $116.42 | $116.88 | 408 018 |
| Apr 17, 2024 | $116.35 | $116.92 | $115.61 | $116.35 | 538 755 |
| Apr 16, 2024 | $116.60 | $116.81 | $115.44 | $115.73 | 367 466 |
| Apr 15, 2024 | $118.28 | $119.03 | $116.29 | $116.79 | 1 556 017 |
| Apr 12, 2024 | $118.53 | $119.01 | $117.24 | $117.54 | 402 494 |
| Apr 11, 2024 | $119.61 | $119.79 | $118.21 | $119.04 | 405 719 |
| Apr 10, 2024 | $120.72 | $120.72 | $118.80 | $119.39 | 629 435 |
| Apr 09, 2024 | $121.97 | $122.60 | $121.47 | $122.24 | 501 196 |
| Apr 08, 2024 | $121.21 | $122.18 | $121.21 | $121.84 | 264 230 |
| Apr 05, 2024 | $120.72 | $121.30 | $120.04 | $120.99 | 402 295 |
| Apr 04, 2024 | $122.37 | $122.71 | $120.54 | $120.87 | 348 316 |
| Apr 03, 2024 | $121.77 | $122.02 | $121.31 | $121.53 | 299 098 |
| Apr 02, 2024 | $122.14 | $122.23 | $121.48 | $121.70 | 364 626 |
| Apr 01, 2024 | $123.12 | $123.17 | $122.09 | $122.31 | 377 535 |
