Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Select Dividend Ishares ETF (NQ: DVY )

134.75 +0.41 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 86.39 86.53 86.04 86.13 268,104 -0.36(-0.41%)
Nov 27, 2019 86.24 86.51 86.10 86.49 478,155 +0.43(+0.50%)
Nov 26, 2019 86.12 86.23 85.91 86.06 1,117,187 -0.08(-0.10%)
Nov 25, 2019 86.05 86.21 85.92 86.14 427,416 +0.36(+0.42%)
Nov 22, 2019 85.66 85.84 85.53 85.78 366,866 +0.30(+0.35%)
Nov 21, 2019 85.54 85.61 85.17 85.48 384,468 -0.04(-0.05%)
Nov 20, 2019 85.60 85.68 85.08 85.53 553,971 -0.07(-0.08%)
Nov 19, 2019 86.22 86.22 85.46 85.59 550,365 -0.63(-0.73%)
Nov 18, 2019 86.32 86.45 86.11 86.22 442,978 -0.09(-0.11%)
Nov 15, 2019 86.28 86.33 85.98 86.32 452,501 +0.35(+0.41%)
Nov 14, 2019 85.92 86.18 85.79 85.97 1,375,964 +0.05(+0.06%)
Nov 13, 2019 85.80 86.08 85.57 85.92 414,994 -0.12(-0.14%)
Nov 12, 2019 86.12 86.26 85.78 86.03 345,944 +0.02(+0.02%)
Nov 11, 2019 86.12 86.14 85.93 86.02 351,850 -0.47(-0.54%)
Nov 08, 2019 86.15 86.48 85.81 86.48 382,283 +0.22(+0.25%)
Nov 07, 2019 86.53 86.73 86.13 86.27 525,473 +0.25(+0.29%)
Nov 06, 2019 86.32 86.36 85.83 86.02 413,461 -0.29(-0.34%)
Nov 05, 2019 86.29 86.66 86.13 86.31 760,491 +0.03(+0.04%)
Nov 04, 2019 86.10 86.38 86.07 86.27 1,119,025 +0.52(+0.61%)
Nov 01, 2019 85.11 85.78 85.11 85.75 534,763 +0.99(+1.17%)
Oct 31, 2019 85.22 85.22 84.21 84.76 2,581,293 -0.62(-0.73%)
Oct 30, 2019 85.58 85.58 84.94 85.39 373,388 -0.09(-0.11%)
Oct 29, 2019 85.21 85.63 85.16 85.48 439,895 +0.12(+0.14%)
Oct 28, 2019 85.45 85.85 85.34 85.36 274,956 +0.08(+0.10%)
Oct 25, 2019 85.07 85.40 84.88 85.28 323,026 +0.15(+0.18%)
Oct 24, 2019 85.52 85.54 84.87 85.13 351,729 -0.25(-0.29%)
Oct 23, 2019 84.94 85.44 84.83 85.38 489,983 +0.35(+0.41%)
Oct 22, 2019 84.89 85.38 84.52 85.03 1,275,191 +0.29(+0.34%)
Oct 21, 2019 84.52 84.98 84.52 84.74 543,707 +0.54(+0.64%)
Oct 18, 2019 83.76 84.41 83.71 84.20 401,433 +0.19(+0.23%)
Oct 17, 2019 83.96 84.12 83.63 84.01 308,911 +0.21(+0.25%)
Oct 16, 2019 83.86 84.10 83.69 83.80 271,556 -0.06(-0.07%)
Oct 15, 2019 83.58 84.10 83.44 83.86 322,357 +0.48(+0.58%)
Oct 14, 2019 83.65 83.67 83.38 83.38 380,770 -0.32(-0.38%)
Oct 11, 2019 83.62 84.36 83.62 83.69 542,230 +0.86(+1.04%)
Oct 10, 2019 82.20 83.04 82.16 82.83 391,869 +0.62(+0.76%)
Oct 09, 2019 82.12 82.50 81.87 82.21 328,783 +0.63(+0.77%)
Oct 08, 2019 82.45 82.45 81.57 81.57 402,740 -1.36(-1.64%)
Oct 07, 2019 83.23 83.51 82.87 82.94 429,587 -0.43(-0.52%)
Oct 04, 2019 82.50 83.38 82.29 83.37 1,500,589 +1.00(+1.21%)
Oct 03, 2019 81.91 82.37 80.99 82.37 465,764 +0.39(+0.48%)
Oct 02, 2019 83.12 83.33 81.60 81.98 1,058,832 -1.60(-1.92%)
Oct 01, 2019 84.90 85.01 83.44 83.58 821,672 -1.06(-1.26%)
Sep 30, 2019 84.58 84.84 84.58 84.65 826,575 +0.24(+0.29%)
Sep 27, 2019 84.63 84.91 84.02 84.41 433,591 -0.05(-0.06%)
Sep 26, 2019 84.41 84.65 84.01 84.46 468,504 +0.09(+0.11%)
Sep 25, 2019 83.93 84.50 83.84 84.36 427,919 +0.45(+0.53%)
Sep 24, 2019 84.47 84.59 83.55 83.92 545,322 -0.29(-0.34%)
Sep 23, 2019 83.64 84.41 83.63 84.20 460,020 +0.27(+0.32%)
Sep 20, 2019 84.19 84.51 83.83 83.93 381,875 -0.24(-0.28%)
Sep 19, 2019 84.69 84.74 84.05 84.17 340,008 -0.39(-0.46%)
Sep 18, 2019 84.43 84.56 83.96 84.56 381,776 -0.02(-0.03%)
Sep 17, 2019 84.57 84.58 84.28 84.58 649,925 -0.08(-0.10%)
Sep 16, 2019 84.69 84.74 84.32 84.66 378,781 -0.10(-0.12%)
Sep 13, 2019 84.95 85.36 84.70 84.76 2,005,543 -0.14(-0.16%)
Sep 12, 2019 85.08 85.16 84.33 84.90 776,366 +0.00(+0.00%)
Sep 11, 2019 83.90 84.90 83.60 84.90 586,216 +1.11(+1.33%)
Sep 10, 2019 82.89 83.81 82.89 83.79 499,388 +0.82(+0.99%)
Sep 09, 2019 82.51 83.00 82.34 82.97 472,558 +0.83(+1.01%)
Sep 06, 2019 82.12 82.33 82.00 82.14 408,257 +0.16(+0.19%)
Sep 05, 2019 81.66 82.30 81.62 81.98 354,686 +0.68(+0.84%)
Sep 04, 2019 80.95 81.30 80.89 81.30 361,345 +0.91(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.