DVY Historical Intraday Prices

One-Minute OHLCV Data From September 17, 2021.

  1. NASDAQ
  2. >
  3. DVY
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631885400$116.825$117.19$116.825$117.156,082$117.056111
1631885520$117.27$117.27$117.27$117.27100$117.055193
1631885580$117.44$117.44$117.42$117.42725$117.101871
1631885640$117.52$117.52$117.52$117.52100$117.102861
1631885700$117.30$117.34$117.28$117.34400$117.112847
1631885760$117.36$117.40$117.36$117.38300$117.131813
1631885940$117.4057$117.4401$117.4057$117.41822$117.152122
1631886000$117.395$117.42$117.39$117.42600$117.171649
1631886060$117.34$117.34$117.34$117.34100$117.170148
1631886120$117.46$117.46$117.36$117.36781$117.189046
1631886180$117.305$117.305$117.195$117.195300$117.191239
1631886300$117.22$117.23$117.19$117.19850$117.19231
1631886360$117.28$117.28$117.28$117.28100$117.193158
1631886420$117.22$117.22$117.22$117.22100$117.193329
1631886480$117.113$117.113$117.113$117.113169$117.192148
1631886540$117.01$117.01$117.01$117.01100$117.188653
1631886600$116.95$116.95$116.95$116.95500$117.17764
1631886660$116.95$116.95$116.95$116.95100$117.177032
1631886780$117.0502$117.0502$117.0502$117.0502145$117.176677
1631886840$116.96$116.97$116.93$116.972,388$117.141271
1631886900$116.90$116.92$116.90$116.92300$117.134634
1631886960$116.92$116.92$116.83$116.83642$117.125546
1631887080$116.7622$116.7622$116.7622$116.7622150$117.122108
1631887140$116.7901$116.83$116.7901$116.801,129$117.101218
1631887260$116.94$116.94$116.94$116.94100$117.099618
1631887320$116.90$116.90$116.87$116.87700$117.092094
1631887440$116.8699$116.8699$116.8699$116.8699705$117.083745
1631887560$116.86$116.86$116.86$116.86200$117.08135
1631887680$116.7855$116.81$116.7501$116.81670$117.070825
1631887740$116.82$116.82$116.82$116.82100$117.069588
1631887800$116.80$116.8455$116.80$116.8455304$117.06591
1631887860$116.81$116.85$116.81$116.853,042$117.03139
1631887920$116.80$116.80$116.74$116.74200$117.030192
1631887980$116.73$116.74$116.73$116.741,571$117.01096
1631888040$116.71$116.73$116.71$116.731,289$116.996116
1631888100$116.69$116.69$116.61$116.612,044$116.971378
1631888160$116.60$116.60$116.60$116.60100$116.970514
1631888220$116.6132$116.64$116.59$116.611,436$116.953142
1631888280$116.63$116.66$116.63$116.652,825$116.925596
1631888340$116.68$116.73$116.68$116.732,664$116.908985
1631888400$116.75$116.79$116.71$116.762,900$116.896177
1631888460$116.77$116.81$116.73$116.802,400$116.888041
1631888520$116.79$116.80$116.75$116.782,200$116.88165
1631888580$116.7523$116.77$116.75$116.762,363$116.874881
1631888640$116.79$116.79$116.69$116.705,100$116.862528
1631888700$116.69$116.70$116.67$116.704,325$116.847812
1631888760$116.69$116.71$116.68$116.692,797$116.840254
1631888820$116.69$116.80$116.69$116.802,828$116.835005
1631888880$116.78$116.84$116.78$116.841,854$116.834324
1631889000$116.7166$116.7166$116.70$116.70575$116.833111
1631889060$116.65$116.65$116.64$116.651,000$116.830075
1631889120$116.66$116.66$116.66$116.66100$116.829917
1631889180$116.65$116.70$116.65$116.70215$116.829243
1631889240$116.73$116.73$116.73$116.73200$116.828858
1631889360$116.70$116.70$116.70$116.70250$116.828564
1631889420$116.69$116.69$116.69$116.69400$116.827699
1631889600$116.6785$116.6785$116.63$116.631,100$116.825145
1631889660$116.60$116.60$116.60$116.60100$116.824793
1631889720$116.585$116.585$116.5565$116.5692,248$116.816039
1631889780$116.57$116.57$116.53$116.53300$116.814901
1631889840$116.50$116.50$116.49$116.492,000$116.805914
1631889900$116.48$116.49$116.48$116.48300$116.804537
1631889960$116.51$116.51$116.48$116.481,200$116.799443
1631890020$116.51$116.52$116.51$116.51600$116.797096
1631890080$116.56$116.56$116.56$116.56510$116.79522
1631890140$116.63$116.63$116.63$116.63400$116.794373
1631890200$116.57$116.57$116.57$116.57100$116.794225
1631890260$116.60$116.60$116.60$116.60100$116.793955
1631890380$116.62$116.62$116.62$116.62100$116.793433
1631890500$116.669$116.669$116.669$116.669100$116.793436
1631890560$116.64$116.64$116.64$116.64352$116.792485
1631890620$116.6098$116.6098$116.6098$116.6098103$116.792569
1631890680$116.56$116.56$116.56$116.56100$116.792002
1631890740$116.56$116.61$116.56$116.61300$116.791438
1631890800$116.59$116.60$116.58$116.602,859$116.783812
1631890860$116.6414$116.6414$116.6414$116.6414260$116.783333
1631890980$116.64$116.64$116.6399$116.64300$116.782694
1631891040$116.6486$116.6486$116.6486$116.6486330$116.782193
1631891100$116.645$116.645$116.645$116.645253$116.781678
1631891160$116.62$116.63$116.612$116.63992$116.77965
1631891220$116.6795$116.6795$116.6599$116.6599249$116.779396
1631891340$116.68$116.68$116.68$116.68100$116.779281
1631891400$116.61$116.6116$116.56$116.56400$116.778339
1631891460$116.58$116.58$116.58$116.58100$116.77809
1631891520$116.57$116.59$116.55$116.591,501$116.774315
1631891580$116.61$116.68$116.61$116.68300$116.773885
1631891640$116.69$116.81$116.69$116.81300$116.773798
1631891700$116.87$116.8786$116.87$116.87500$116.774389
1631891760$116.82$116.82$116.82$116.82100$116.77447
1631891820$116.80$116.80$116.80$116.80200$116.774505
1631891880$116.82$116.82$116.82$116.82100$116.774633
1631891940$116.832$116.832$116.82$116.82740$116.775057
1631892000$116.81$116.83$116.80$116.831,100$116.77543
1631892120$116.82$116.8486$116.82$116.8486202$116.775543
1631892180$116.8793$116.8793$116.835$116.8351,187$116.776632
1631892240$116.8022$116.818$116.8022$116.8181,064$116.776967
1631892300$116.77$116.775$116.76$116.76500$116.776867
1631892600$116.6297$116.6297$116.6297$116.6297148$116.776574
1631892660$116.58$116.58$116.58$116.58300$116.775793
1631892720$116.54$116.54$116.531$116.531200$116.775405
1631892780$116.529$116.59$116.529$116.591,100$116.772463
1631892840$116.61$116.72$116.61$116.72300$116.772061
1631893020$116.66$116.6741$116.66$116.6741700$116.771273
1631893080$116.6703$116.6816$116.6703$116.6816400$116.770855
1631893140$116.74$116.74$116.71$116.71400$116.770633
1631893200$116.7502$116.7502$116.7502$116.7502502$116.77052
1631893320$116.68$116.68$116.68$116.68250$116.77027
1631893380$116.715$116.715$116.715$116.715100$116.770217
1631893440$116.69$116.69$116.69$116.69325$116.769936
1631893560$116.69$116.70$116.68$116.70300$116.769678
1631893620$116.7498$116.7498$116.7498$116.7498100$116.769655
1631893680$116.7344$116.7344$116.7344$116.7344100$116.769619
1631893740$116.74$116.74$116.74$116.74500$116.769461
1631893800$116.71$116.71$116.66$116.66400$116.769154
1631893860$116.66$116.66$116.66$116.66300$116.768661
1631893920$116.64$116.64$116.63$116.63200$116.768422
1631893980$116.60$116.61$116.60$116.602,825$116.763642
1631894100$116.65$116.65$116.65$116.65100$116.76354
1631894160$116.64$116.68$116.64$116.68528$116.763024
1631894220$116.70$116.73$116.70$116.712,000$116.762221
1631894280$116.68$116.75$116.68$116.75600$116.762054
1631894340$116.76$116.76$116.73$116.731,276$116.761916
1631894400$116.76$116.78$116.69$116.69718$116.761651
1631894460$116.65$116.68$116.65$116.68895$116.760733
1631894520$116.6686$116.70$116.6686$116.70585$116.760268
1631894580$116.6878$116.6878$116.6878$116.6878130$116.760105
1631894640$116.676$116.676$116.676$116.676875$116.759476
1631894700$116.68$116.71$116.68$116.711,400$116.758464
1631894820$116.649$116.649$116.64$116.64300$116.758148
1631894880$116.65$116.67$116.65$116.67600$116.757619
1631895000$116.73$116.73$116.73$116.73172$116.757571
1631895060$116.72$116.72$116.70$116.70251$116.757459
1631895120$116.71$116.719$116.70$116.70850$116.757085
1631895240$116.63$116.63$116.63$116.63200$116.756799
1631895300$116.635$116.64$116.635$116.64400$116.756283
1631895420$116.62$116.63$116.62$116.63625$116.755663
1631895480$116.63$116.64$116.63$116.64300$116.755069
1631895540$116.63$116.64$116.63$116.639900$116.754354
1631895600$116.65$116.65$116.65$116.65100$116.754274
1631895660$116.66$116.66$116.659$116.659200$116.754056
1631895720$116.6596$116.67$116.6596$116.67315$116.753828
1631895780$116.685$116.685$116.675$116.68925$116.753232
1631895840$116.7199$116.74$116.7199$116.74600$116.75311
1631895900$116.74$116.74$116.7099$116.7099900$116.75289
1631895960$116.70$116.70$116.68$116.6879960$116.752385
1631896020$116.65$116.67$116.64$116.67510$116.751942
1631896080$116.667$116.669$116.667$116.669400$116.751635
1631896140$116.63$116.63$116.62$116.62522$116.751062
1631896200$116.62$116.6351$116.62$116.6351300$116.75074
1631896260$116.64$116.64$116.616$116.6161,400$116.749341
1631896320$116.65$116.669$116.65$116.669200$116.749191
1631896380$116.64$116.64$116.64$116.64300$116.748866
1631896440$116.63$116.63$116.63$116.63200$116.748667
1631896500$116.65$116.6799$116.65$116.6799975$116.747981
1631896560$116.75$116.75$116.7499$116.75550$116.74799
1631896620$116.7571$116.7571$116.71$116.71738$116.747982
1631896680$116.76$116.76$116.76$116.76200$116.748021
1631896740$116.78$116.78$116.7616$116.7616800$116.748159
1631896800$116.81$116.81$116.80$116.80200$116.748245
1631896860$116.80$116.805$116.80$116.805427$116.74843
1631896920$116.81$116.8193$116.79$116.791,108$116.749021
1631896980$116.7799$116.7799$116.74$116.74600$116.749137
1631897040$116.7365$116.7365$116.7365$116.7365193$116.749118
1631897100$116.79$116.79$116.76$116.76200$116.749169
1631897160$116.78$116.78$116.77$116.77490$116.749272
1631897340$116.72$116.73$116.69$116.692,910$116.748643
1631897400$116.7319$116.7319$116.7319$116.7319132$116.748625
1631897460$116.74$116.74$116.7014$116.70141,100$116.748255
1631897520$116.729$116.729$116.6999$116.6999445$116.748105
1631897700$116.71$116.71$116.71$116.71100$116.748074
1631897880$116.65$116.659$116.65$116.659350$116.747843
1631897940$116.65$116.65$116.65$116.65100$116.747769
1631898060$116.6199$116.62$116.6199$116.622,181$116.74567
1631898120$116.60$116.60$116.60$116.60200$116.745452
1631898180$116.6091$116.6091$116.6091$116.6091196$116.745123
1631898240$116.58$116.58$116.58$116.58100$116.745128
1631898300$116.58$116.58$116.58$116.58200$116.74488
1631898480$116.575$116.575$116.5703$116.5703299$116.744496
1631898600$116.56$116.56$116.56$116.56100$116.744245
1631898660$116.575$116.575$116.57$116.57520$116.743696
1631898720$116.569$116.569$116.569$116.569100$116.743567
1631898780$116.55$116.55$116.5044$116.50441,078$116.74192
1631898960$116.53$116.53$116.53$116.53280$116.741481
1631899020$116.51$116.52$116.51$116.5198300$116.740988
1631899080$116.504$116.504$116.50$116.50217$116.740509
1631899320$116.46$116.46$116.46$116.46100$116.740403
1631899380$116.45$116.45$116.45$116.45100$116.74019
1631899440$116.47$116.47$116.47$116.47100$116.739993
1631899500$116.44$116.44$116.44$116.44100$116.739771
1631899560$116.45$116.46$116.44$116.451,425$116.736759
1631899620$116.52$116.52$116.52$116.52100$116.736582
1631899680$116.50$116.50$116.4826$116.48261,250$116.734305
1631899800$116.52$116.529$116.52$116.529200$116.734041
1631899860$116.53$116.53$116.53$116.53100$116.733793
1631900100$116.54$116.57$116.54$116.571,256$116.732205
1631900160$116.5509$116.5509$116.5509$116.5509321$116.731837
1631900340$116.5646$116.5646$116.5646$116.5646450$116.731334
1631900460$116.57$116.57$116.57$116.57100$116.731109
1631900520$116.53$116.53$116.53$116.53319$116.730744
1631900640$116.5072$116.5091$116.50$116.50606$116.729718
1631900700$116.5049$116.5049$116.5049$116.50491,319$116.727757
1631900760$116.50$116.50$116.47$116.47931,200$116.725716
1631900820$116.48$116.48$116.4399$116.4399400$116.724825
1631900880$116.41$116.41$116.3858$116.40341,214$116.722284
1631900940$116.35$116.35$116.35$116.35100$116.722033
1631901060$116.31$116.31$116.29$116.29470$116.720699
1631901180$116.30$116.30$116.30$116.30100$116.720414
1631901240$116.339$116.35$116.339$116.35200$116.719547
1631901300$116.34$116.36$116.34$116.35454$116.718781
1631901360$116.32$116.3774$116.32$116.3774200$116.718287
1631901480$116.38$116.38$116.38$116.38200$116.717651
1631901540$116.41$116.42$116.41$116.42200$116.717311
1631901780$116.455$116.455$116.455$116.455810$116.715845
1631901840$116.42$116.42$116.42$116.42200$116.715613
1631901960$116.4627$116.4627$116.44$116.44415$116.714892
1631902020$116.45$116.49$116.45$116.471,268$116.712733
1631902080$116.47$116.52$116.47$116.52390$116.712291
1631902140$116.53$116.5999$116.53$116.5899813$116.711646
1631902200$116.60$116.61$116.60$116.602,600$116.709862
1631902260$116.61$116.61$116.61$116.61100$116.709742
1631902380$116.585$116.585$116.585$116.585321$116.709429
1631902500$116.50$116.50$116.50$116.50100$116.709289
1631902560$116.47$116.483$116.47$116.48550$116.708441
1631902620$116.47$116.47$116.47$116.47350$116.708056
1631902680$116.48$116.48$116.48$116.48200$116.707768
1631902740$116.47$116.47$116.47$116.47100$116.707513
1631902800$116.48$116.48$116.48$116.48100$116.707475
1631902860$116.51$116.51$116.51$116.51100$116.7073
1631902920$116.54$116.54$116.54$116.54246$116.706936
1631903100$116.52$116.52$116.52$116.52100$116.70697
1631903160$116.56$116.57$116.56$116.571,470$116.705674
1631903220$116.545$116.545$116.46$116.46464$116.705141
1631903460$116.42$116.42$116.42$116.42100$116.704966
1631903520$116.46$116.46$116.45$116.45200$116.704654
1631903580$116.43$116.43$116.41$116.41500$116.703778
1631903640$116.43$116.43$116.43$116.43430$116.703055
1631903700$116.40$116.40$116.40$116.40100$116.702707
1631903940$116.45$116.48$116.45$116.47600$116.701976
1631904000$116.46$116.47$116.46$116.47280$116.701566
1631904060$116.47$116.48$116.4316$116.472,958$116.697358
1631904120$116.49$116.53$116.49$116.531,400$116.695787
1631904180$116.55$116.56$116.55$116.56450$116.695487
1631904300$116.57$116.57$116.54$116.54400$116.695156
1631904360$116.57$116.57$116.55$116.551,202$116.694144
1631904420$116.52$116.54$116.52$116.535781$116.693386
1631904480$116.59$116.59$116.59$116.59100$116.693299
1631904600$116.6171$116.6171$116.6171$116.6171300$116.693143
1631904660$116.619$116.619$116.619$116.619100$116.693141
1631904720$116.60$116.60$116.60$116.60300$116.692994
1631904780$116.59$116.59$116.59$116.59100$116.692837
1631904840$116.55$116.55$116.53$116.531,269$116.691849
1631904900$116.5432$116.589$116.5432$116.589662$116.69134
1631904960$116.62$116.62$116.61$116.621,574$116.690657
1631905140$116.53$116.53$116.52$116.52200$116.690486
1631905200$116.569$116.579$116.569$116.579200$116.690357
1631905320$116.59$116.59$116.59$116.59100$116.690284
1631905440$116.67$116.67$116.67$116.67343$116.690256
1631905500$116.65$116.65$116.65$116.65100$116.690216
1631905560$116.61$116.61$116.60$116.60200$116.690101
1631905620$116.625$116.625$116.625$116.625258$116.690038
1631905680$116.59$116.60$116.59$116.60200$116.689883
1631905740$116.59$116.59$116.57$116.572,800$116.688005
1631905800$116.58$116.58$116.58$116.58100$116.687996
1631905860$116.52$116.52$116.51$116.51200$116.687803
1631906040$116.4771$116.4771$116.4771$116.4771114$116.68765
1631906100$116.46$116.46$116.4468$116.45952$116.686403
1631906160$116.45$116.4876$116.45$116.4876376$116.685896
1631906220$116.49$116.49$116.49$116.49100$116.685853
1631906400$116.50$116.53$116.50$116.53200$116.685652
1631906460$116.5295$116.5295$116.5295$116.5295236$116.685327
1631906520$116.51$116.51$116.51$116.51257$116.685155
1631906580$116.51$116.51$116.50$116.512,500$116.682624
1631906640$116.52$116.52$116.52$116.52100$116.682582
1631906700$116.54$116.54$116.54$116.54100$116.682484
1631906760$116.44$116.44$116.44$116.44650$116.681546
1631906880$116.43$116.43$116.43$116.43100$116.681471
1631907000$116.41$116.41$116.41$116.41100$116.681042
1631907060$116.37$116.37$116.345$116.35850$116.679897
1631907120$116.33$116.33$116.33$116.33300$116.679331
1631907180$116.34$116.36$116.34$116.36200$116.678778
1631907240$116.34$116.35$116.34$116.35400$116.678256
1631907300$116.387$116.387$116.38$116.38500$116.677374
1631907360$116.32$116.32$116.32$116.32100$116.676955
1631907420$116.30$116.3045$116.30$116.3045535$116.676104
1631907480$116.41$116.41$116.39$116.39200$116.675634
1631907540$116.38$116.38$116.3201$116.32011,207$116.67355
1631907600$116.33$116.40$116.33$116.406,953$116.663233
1631907660$116.40$116.4398$116.37$116.437,532$116.653547
1631907720$116.43$116.45$116.42$116.435,704$116.647648
1631907780$116.44$116.46$116.41$116.467,126$116.640766
1631907840$116.48$116.53$116.48$116.497,175$116.636293
1631907900$116.51$116.51$116.41$116.4213,223$116.625805
1631907960$116.41$116.41$116.35$116.3519,953$116.606214
1631908020$116.36$116.37$116.28$116.2918,708$116.586874
1631908080$116.31$116.32$116.27$116.3018,392$116.569005
1631908140$116.29$116.31$116.26$116.2612,496$116.55744
1631908200$116.29$116.44$116.28$116.3725,263$116.543022
1631908260$116.37$116.37$116.27$116.3016,812$116.532462
1631908320$116.31$116.32$116.25$116.2619,039$116.520649
1631908380$116.25$116.34$116.25$116.3316,105$116.512505
1631908440$116.34$116.36$116.29$116.3321,746$116.503255
1631908500$116.33$116.33$116.20$116.2538,983$116.481637
1631908560$116.27$116.31$116.24$116.2948,305$116.46259
1631908620$116.29$116.38$116.29$116.3848,655$116.451618
1631908680$116.37$116.40$116.37$116.3744,503$116.447074
1631908740$116.38$116.39$116.26$116.2652,022$116.437455
1631908800$116.37$116.37$116.37$116.37123,741$116.426489
1631911920$116.37$116.37$116.37$116.372,600$116.426353