Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
133.93
-1.12 (-0.83%)
At close: Aug 1, 2025, 4:00 PM
134.90
+0.97 (0.72%)
After-hours: Aug 1, 2025, 6:58 PM EDT

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025134.54134.80132.83133.93133.93-0.83%326,660
Jul 31, 2025134.86135.99134.72135.05135.05-0.45%361,296
Jul 30, 2025136.72137.06135.01135.66135.66-0.96%229,126
Jul 29, 2025136.89137.18136.47136.98136.980.18%356,294
Jul 28, 2025137.92137.92136.55136.73136.73-0.98%418,125
Jul 25, 2025137.55138.18136.84138.08138.080.52%585,910
Jul 24, 2025137.97138.41137.28137.37137.37-0.84%398,032
Jul 23, 2025138.02138.54137.86138.53138.530.73%375,150
Jul 22, 2025135.54137.63135.54137.52137.521.34%492,620
Jul 21, 2025136.07136.80135.57135.70135.700.06%440,757
Jul 18, 2025135.42135.97135.19135.62135.620.44%461,316
Jul 17, 2025133.96135.19133.94135.02135.020.52%1,329,392
Jul 16, 2025134.17134.53133.06134.32134.320.33%596,927
Jul 15, 2025135.98136.23133.88133.88133.88-1.63%444,236
Jul 14, 2025135.86136.31135.34136.10136.10-0.07%437,939
Jul 11, 2025136.34136.70135.68136.19136.19-0.69%261,524
Jul 10, 2025135.80137.53135.57137.14137.140.80%290,690
Jul 9, 2025136.52136.52135.33136.05136.050.07%483,833
Jul 8, 2025135.44136.33135.00135.96135.960.35%327,038
Jul 7, 2025136.27136.66134.93135.48135.48-0.86%387,863
Jul 3, 2025136.36137.07136.29136.65136.650.32%256,189
Jul 2, 2025135.62136.35135.10136.21136.210.63%421,915
Jul 1, 2025132.75136.00132.75135.36135.361.92%507,997
Jun 30, 2025132.09132.98131.86132.81132.810.51%561,026
Jun 27, 2025132.10132.76131.48132.14132.140.12%290,406
Jun 26, 2025131.09132.00131.08131.98131.980.99%309,105
Jun 25, 2025131.84131.84130.63130.68130.68-1.16%440,152
Jun 24, 2025131.74132.65131.74132.21132.210.49%339,348
Jun 23, 2025130.52131.62129.94131.56131.560.94%591,897
Jun 20, 2025130.47130.81130.07130.34130.340.33%578,878
Jun 18, 2025129.70130.69129.36129.91129.910.27%674,028
Jun 17, 2025130.42130.57129.51129.56129.56-0.86%462,147
Jun 16, 2025130.78131.34130.33130.68130.68-0.39%1,644,014
Jun 13, 2025132.11132.47130.88131.19129.96-1.08%420,170
Jun 12, 2025132.08132.62131.38132.62131.380.26%285,136
Jun 11, 2025132.94132.94131.91132.27131.03-0.20%265,157
Jun 10, 2025131.77132.88131.69132.54131.300.72%295,368
Jun 9, 2025131.98132.36131.49131.59130.36-0.05%353,811
Jun 6, 2025131.20131.80131.04131.65130.421.01%238,221
Jun 5, 2025130.97130.97129.99130.33129.11-0.19%395,265
Jun 4, 2025131.86131.90130.58130.58129.36-0.90%269,231
Jun 3, 2025130.73131.95130.16131.76130.530.63%333,032
Jun 2, 2025130.87130.95129.54130.94129.72-0.18%407,915
May 30, 2025130.64131.68130.24131.17129.940.06%384,388
May 29, 2025130.50131.09129.72131.09129.860.54%269,848
May 28, 2025131.98132.07130.22130.38129.16-1.32%232,147
May 27, 2025131.44132.21130.74132.13130.901.39%529,075
May 23, 2025129.06130.57128.96130.32129.100.20%291,181
May 22, 2025130.28130.74129.04130.06128.84-0.34%322,987
May 21, 2025132.93132.98130.51130.51129.29-2.39%230,316