$105.08 Last:
-1.58% Change Percent:
$106.6 Open:
$105.08 Previous Close:
$106.96 High:
$104.65 Low:
711,901 Volume:
02/26/2021 04:55:30 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-26 | 106.6 | 105.08 | 106.96 | 104.65 | 711,901 |
2021-02-25 | 109.32 | 106.77 | 109.5 | 106.54 | 690,581 |
2021-02-24 | 107.4 | 109.07 | 109.39 | 107.23 | 1,051,105 |
2021-02-23 | 106.87 | 107.22 | 107.54 | 105.97 | 747,718 |
2021-02-22 | 105.39 | 106.67 | 107.049 | 105.39 | 971,041 |
2021-02-19 | 104.48 | 105.53 | 105.79 | 104.47 | 537,072 |
2021-02-18 | 104.14 | 104.12 | 104.61 | 103.77 | 291,876 |
2021-02-17 | 104.2 | 104.51 | 104.73 | 103.66 | 373,807 |
2021-02-16 | 103.62 | 104.2 | 104.37 | 103.62 | 337,629 |
2021-02-15 | 102.45 | 103.26 | 103.42 | 102.15 | 419,189 |
2021-02-12 | 102.45 | 103.26 | 103.42 | 102.15 | 419,189 |
2021-02-11 | 103.29 | 102.63 | 103.56 | 101.82 | 492,959 |
2021-02-10 | 103.46 | 103.23 | 103.6 | 102.54 | 322,097 |
2021-02-09 | 102.61 | 102.97 | 103.08 | 102.1502 | 366,669 |
2021-02-08 | 101.84 | 102.62 | 102.74 | 101.84 | 342,190 |
2021-02-05 | 101.66 | 101.49 | 101.9497 | 101.15 | 352,940 |
2021-02-04 | 99.76 | 100.85 | 100.93 | 99.56 | 369,270 |
2021-02-03 | 98.85 | 99.74 | 99.935 | 98.7 | 414,072 |
2021-02-02 | 98.61 | 98.86 | 99.775 | 98.42 | 484,629 |
2021-02-01 | 97.4 | 97.82 | 98.0581 | 96.6 | 649,587 |
iShares Select Dividend ETF Company Name:
DVY Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...