NASDAQ:DVY
iShares Select Dividend ETF Price (Quote)
$125.28
-0.470 (-0.374%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $118.38 | $125.99 | Monday, 20th May 2024 DVY stock ended at $125.28. This is 0.374% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.587% from a day low at $125.18 to a day high of $125.91. |
90 days | $115.00 | $125.99 | |
52 weeks | $102.66 | $125.99 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | $112.20 | $112.20 | $111.13 | $111.94 | 838 239 |
Jun 27, 2023 | $111.58 | $112.74 | $111.30 | $112.52 | 1 263 889 |
Jun 26, 2023 | $110.61 | $111.88 | $110.59 | $111.72 | 653 986 |
Jun 23, 2023 | $111.30 | $111.81 | $110.32 | $110.50 | 1 251 426 |
Jun 22, 2023 | $112.76 | $112.79 | $111.53 | $111.86 | 530 435 |
Jun 21, 2023 | $112.46 | $113.28 | $111.65 | $112.83 | 693 547 |
Jun 20, 2023 | $113.73 | $113.79 | $112.80 | $112.85 | 971 744 |
Jun 16, 2023 | $114.34 | $115.03 | $114.08 | $114.25 | 627 498 |
Jun 15, 2023 | $112.77 | $114.50 | $112.77 | $114.35 | 494 499 |
Jun 14, 2023 | $113.66 | $114.37 | $112.42 | $112.90 | 596 119 |
Jun 13, 2023 | $112.76 | $113.82 | $112.27 | $113.49 | 1 838 062 |
Jun 12, 2023 | $112.81 | $113.23 | $112.04 | $112.61 | 645 179 |
Jun 09, 2023 | $113.12 | $113.41 | $112.63 | $112.81 | 538 700 |
Jun 08, 2023 | $113.18 | $113.54 | $112.44 | $113.26 | 475 935 |
Jun 07, 2023 | $111.44 | $113.59 | $111.28 | $113.43 | 595 932 |
Jun 06, 2023 | $111.15 | $112.51 | $111.01 | $112.26 | 566 753 |
Jun 05, 2023 | $111.88 | $112.07 | $111.08 | $111.19 | 601 464 |
Jun 02, 2023 | $109.29 | $111.74 | $109.29 | $111.57 | 691 713 |
Jun 01, 2023 | $108.73 | $109.17 | $107.77 | $108.98 | 887 278 |
May 31, 2023 | $108.98 | $109.20 | $107.94 | $108.50 | 569 176 |
May 30, 2023 | $109.72 | $109.98 | $109.03 | $109.57 | 1 171 986 |
May 26, 2023 | $109.69 | $109.83 | $108.97 | $109.72 | 492 171 |
May 25, 2023 | $109.81 | $109.83 | $108.40 | $109.19 | 781 066 |
May 24, 2023 | $111.19 | $111.38 | $110.19 | $110.36 | 630 566 |
May 23, 2023 | $111.40 | $112.80 | $111.40 | $111.52 | 621 031 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DVY stock historical prices to predict future price movements?
Trend Analysis: Examine the DVY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DVY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.