Mercado fechado

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,78-0,42 (-0,35%)
No fechamento: 04:00PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024120,02120,48119,77119,78119,78322.900
25 de abr. de 2024120,13120,82119,21120,20120,20409.300
24 de abr. de 2024119,53121,04119,07120,92120,92358.900
23 de abr. de 2024119,44120,61119,39120,22120,22841.800
22 de abr. de 2024118,80120,19118,36119,67119,67366.100
19 de abr. de 2024117,04118,72116,91118,70118,70565.500
18 de abr. de 2024116,74117,20116,39116,88116,88408.100
17 de abr. de 2024116,35116,93115,61116,35116,35538.800
16 de abr. de 2024116,60116,81115,43115,73115,73367.500
15 de abr. de 2024118,28119,03116,29116,79116,791.558.000
12 de abr. de 2024118,53119,02117,24117,54117,54402.500
11 de abr. de 2024119,61119,79118,21119,04119,04405.800
10 de abr. de 2024120,72120,72118,80119,39119,39629.500
09 de abr. de 2024121,97122,60121,47122,24122,24501.300
08 de abr. de 2024121,21122,24121,21121,84121,84264.200
05 de abr. de 2024120,72121,30120,04120,99120,99402.300
04 de abr. de 2024122,37122,77120,54120,87120,87348.300
03 de abr. de 2024121,77122,02121,31121,53121,53299.100
02 de abr. de 2024122,14122,23121,48121,70121,70364.800
01 de abr. de 2024123,12123,20122,09122,31122,31377.600
28 de mar. de 2024122,46123,43122,40123,18123,18534.200
27 de mar. de 2024120,28122,45120,20122,44122,44742.200
26 de mar. de 2024120,64120,92119,57119,63119,63403.200
25 de mar. de 2024120,23121,12120,23120,43120,43428.000
22 de mar. de 2024121,22121,66120,15120,15120,15595.200
21 de mar. de 2024120,54121,54120,54121,06121,061.049.900
21 de mar. de 20240.998 Dividendo
20 de mar. de 2024119,93121,53119,83121,37120,37409.900
19 de mar. de 2024119,21120,17119,21120,08119,09401.500
18 de mar. de 2024119,22119,78118,55119,37118,391.259.000
15 de mar. de 2024118,46119,69118,46119,21118,231.202.200
14 de mar. de 2024119,93120,17118,26119,00118,021.858.400
13 de mar. de 2024120,02120,88119,91120,23119,24422.200
12 de mar. de 2024120,08120,43119,28119,80118,81420.200
11 de mar. de 2024119,38120,30119,17120,26119,27437.600
08 de mar. de 2024119,59120,10119,40119,60118,62398.800
07 de mar. de 2024119,32119,92119,18119,39118,41382.500
06 de mar. de 2024118,64119,07118,07118,74117,76606.500
05 de mar. de 2024117,38118,96117,38118,14117,171.109.600
04 de mar. de 2024116,49117,95116,49117,63116,66479.300
01 de mar. de 2024116,32116,60115,61116,49115,53453.300
29 de fev. de 2024116,50117,07116,16116,46115,50468.000
28 de fev. de 2024115,97116,62115,77116,20115,24319.300
27 de fev. de 2024115,50116,32115,48116,27115,31359.700
26 de fev. de 2024116,26116,32115,02115,20114,25544.300
23 de fev. de 2024116,12116,90115,98116,47115,51332.100
22 de fev. de 2024115,73116,30115,47116,08115,13516.000
21 de fev. de 2024115,39116,10115,11116,07115,12398.500
20 de fev. de 2024115,07116,08114,88115,36114,41575.900
16 de fev. de 2024115,32116,01114,88115,50114,55555.000
15 de fev. de 2024114,38115,96114,37115,85114,90451.300
14 de fev. de 2024113,79114,14113,19113,89112,95492.500
13 de fev. de 2024114,30114,54112,42113,31112,38668.400
12 de fev. de 2024114,17116,00114,17115,61114,66463.700
09 de fev. de 2024113,80114,19113,46114,16113,22427.600
08 de fev. de 2024113,76114,08113,21114,03113,09399.200
07 de fev. de 2024114,15114,43113,10113,91112,97472.500
06 de fev. de 2024113,59114,10113,35113,78112,84458.600
05 de fev. de 2024114,18114,32113,30113,56112,63473.700
02 de fev. de 2024115,03115,91114,30115,19114,24451.600
01 de fev. de 2024115,40115,96114,10115,92114,97531.400
31 de jan. de 2024116,44116,94115,08115,12114,17461.300
30 de jan. de 2024116,84117,49116,42117,14116,18386.200
29 de jan. de 2024116,58117,18116,20117,06116,10757.400
26 de jan. de 2024116,61117,18116,37116,69115,73497.300
25 de jan. de 2024115,73116,51115,44116,48115,52551.600
24 de jan. de 2024116,02116,30114,72114,85113,91743.600
23 de jan. de 2024115,38115,92115,08115,55114,60443.400
22 de jan. de 2024114,87115,73114,78115,30114,35823.700
19 de jan. de 2024114,04115,06113,37114,88113,94604.200
18 de jan. de 2024114,10114,21113,04113,88112,94729.300
17 de jan. de 2024114,10115,25113,62114,11113,17618.300
16 de jan. de 2024115,83115,87114,87115,16114,211.392.600
12 de jan. de 2024116,92117,42116,11116,41115,45402.200
11 de jan. de 2024117,45117,45115,77116,46115,501.190.000
10 de jan. de 2024117,66117,88117,20117,63116,66406.800
09 de jan. de 2024118,12118,12117,54117,82116,85356.400
08 de jan. de 2024117,95118,88117,45118,86117,88754.900
05 de jan. de 2024117,05118,64116,84118,05117,08566.200
04 de jan. de 2024117,46118,10117,22117,34116,38586.100
03 de jan. de 2024117,73118,14117,19117,31116,35549.800
02 de jan. de 2024116,76118,77116,74118,39117,42927.600
29 de dez. de 2023117,61117,74116,83117,22116,26584.800
28 de dez. de 2023117,40117,84117,16117,73116,76931.800
27 de dez. de 2023117,62117,71117,07117,51116,54881.500
26 de dez. de 2023116,93117,78116,66117,50116,53656.600
22 de dez. de 2023116,72117,44116,39116,74115,78768.800
21 de dez. de 2023115,68116,40115,23116,20115,24746.900
20 de dez. de 2023117,03117,35115,26115,29114,34959.800
20 de dez. de 20231.189 Dividendo
19 de dez. de 2023117,98118,59117,69118,50116,35645.100
18 de dez. de 2023118,21118,22117,58117,58115,44828.600
15 de dez. de 2023118,56118,97117,27117,62115,48901.200
14 de dez. de 2023118,59120,06118,58119,06116,90780.600
13 de dez. de 2023114,07117,41113,81117,41115,28831.100
12 de dez. de 2023114,71114,83113,90114,30112,22726.800
11 de dez. de 2023114,25115,00114,07114,70112,621.838.400
08 de dez. de 2023113,92114,43113,74114,20112,12566.300
07 de dez. de 2023113,58114,15113,22113,89111,82738.900
06 de dez. de 2023113,34114,21113,30113,38111,32727.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...