Mercado abrirá em 1 h 49 min

iShares Select Dividend ETF (DVY)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
122,44+2,81 (+2,35%)
No fechamento: 04:00PM EDT
122,44 0,00 (0,00%)
Pré-Abertura: 07:00AM EDT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
05 de dez. de 2023113,82113,93112,99113,13111,07981.500
04 de dez. de 2023113,32114,51113,21114,15112,08757.900
01 de dez. de 2023111,80113,96111,71113,96111,89847.400
30 de nov. de 2023111,50112,06111,20111,98109,94802.000
29 de nov. de 2023111,02111,89111,01111,17109,15898.400
28 de nov. de 2023110,45111,05110,04110,65108,64911.200
27 de nov. de 2023110,48110,64109,91110,53108,52845.200
24 de nov. de 2023110,37110,78110,28110,72108,71305.600
22 de nov. de 2023109,91110,38109,54110,31108,31544.800
21 de nov. de 2023110,00110,27109,42109,73107,74569.100
20 de nov. de 2023110,12110,48109,15110,24108,24711.200
17 de nov. de 2023110,00110,47109,76110,33108,32472.900
16 de nov. de 2023110,09110,51109,21109,57107,58574.100
15 de nov. de 2023109,26110,56109,26110,03108,03599.100
14 de nov. de 2023107,29109,60107,29109,32107,33988.300
13 de nov. de 2023106,16106,39105,65105,96104,03662.200
10 de nov. de 2023106,35106,58105,59106,55104,61712.700
09 de nov. de 2023107,07107,25105,83105,88103,96923.400
08 de nov. de 2023107,26107,29106,29106,81104,87799.200
07 de nov. de 2023107,77107,83107,33107,49105,54544.900
06 de nov. de 2023109,06109,24108,05108,19106,22629.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...