iShares Select Dividend ETF (DVY)
117.96
-2.74 (-2.27%)
USD |
NASDAQ |
Nov 26, 16:00
DVY Price: 117.96 for Nov. 26, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 26, 2021 | 118.27 | 118.39 | 116.91 | 117.96 | 603323.0 |
| Nov 24, 2021 | 120.27 | 121.04 | 120.23 | 120.70 | 340922.0 |
| Nov 23, 2021 | 120.28 | 121.02 | 120.14 | 120.83 | 624559.0 |
| Nov 22, 2021 | 118.93 | 120.66 | 118.87 | 119.90 | 491406.0 |
| Nov 19, 2021 | 118.98 | 119.00 | 118.19 | 118.61 | 471620.0 |
| Nov 18, 2021 | 120.23 | 120.55 | 119.22 | 119.61 | 552560.0 |
| Nov 17, 2021 | 120.73 | 120.73 | 119.99 | 120.33 | 1.519M |
| Nov 16, 2021 | 121.34 | 121.64 | 120.85 | 120.92 | 485336.0 |
| Nov 15, 2021 | 121.09 | 121.43 | 120.74 | 121.33 | 315889.0 |
| Nov 12, 2021 | 120.82 | 121.12 | 120.37 | 120.71 | 375272.0 |
| Nov 11, 2021 | 120.38 | 120.92 | 120.14 | 120.75 | 351725.0 |
| Nov 10, 2021 | 120.20 | 120.81 | 120.07 | 120.35 | 488260.0 |
| Nov 09, 2021 | 119.94 | 120.17 | 119.50 | 120.05 | 462028.0 |
| Nov 08, 2021 | 120.94 | 121.03 | 119.82 | 120.12 | 389581.0 |
| Nov 05, 2021 | 120.04 | 120.97 | 120.02 | 120.43 | 469821.0 |
| Nov 04, 2021 | 120.00 | 120.21 | 118.52 | 119.21 | 417084.0 |
| Nov 03, 2021 | 118.66 | 120.11 | 118.58 | 119.83 | 605926.0 |
| Nov 02, 2021 | 119.43 | 119.53 | 118.68 | 119.13 | 347761.0 |
| Nov 01, 2021 | 118.46 | 119.52 | 118.40 | 119.27 | 569131.0 |
| Oct 29, 2021 | 118.46 | 118.95 | 117.63 | 118.02 | 329454.0 |
| Oct 28, 2021 | 117.98 | 118.71 | 117.88 | 118.70 | 285744.0 |
| Oct 27, 2021 | 119.84 | 119.91 | 117.76 | 117.77 | 543708.0 |
| Oct 26, 2021 | 120.21 | 120.51 | 119.89 | 119.90 | 440760.0 |
| Oct 25, 2021 | 120.41 | 120.51 | 119.88 | 120.20 | 243435.0 |
| Oct 22, 2021 | 120.10 | 120.57 | 119.63 | 120.21 | 429798.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
62.67
Minimum
Mar 23 2020
123.06
Maximum
May 10 2021
97.91
Average
97.29
Median
Nov 13 2018