Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
141.91
-0.49 (-0.34%)
At close: Oct 8, 2025, 4:00 PM EDT
142.54
+0.63 (0.44%)
After-hours: Oct 8, 2025, 6:24 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025142.77142.88141.67141.91--0.34%256,836
Oct 7, 2025143.17143.51142.15142.40142.40-0.34%318,202
Oct 6, 2025143.34143.73142.68142.88142.88-0.16%494,404
Oct 3, 2025142.25143.60142.25143.11143.110.79%316,601
Oct 2, 2025142.05142.59141.45141.99141.99-0.25%310,063
Oct 1, 2025142.13142.62141.91142.34142.340.17%296,026
Sep 30, 2025141.17142.22140.75142.10142.100.48%391,983
Sep 29, 2025141.66141.66140.56141.42141.420.04%346,140
Sep 26, 2025140.26141.51140.26141.36141.361.00%227,441
Sep 25, 2025140.76140.97139.72139.96139.96-0.75%232,128
Sep 24, 2025141.19141.59140.85141.02141.020.05%190,686
Sep 23, 2025140.13141.59140.13140.95140.950.66%269,859
Sep 22, 2025140.03140.50139.72140.02140.02-0.19%266,058
Sep 19, 2025140.85140.85139.82140.28140.28-0.12%371,879
Sep 18, 2025140.07140.79139.45140.45140.450.40%427,879
Sep 17, 2025139.34141.34139.26139.89139.890.48%343,093
Sep 16, 2025140.10140.30139.01139.22139.22-1.47%372,581
Sep 15, 2025142.41142.41141.15141.29140.04-0.45%1,054,826
Sep 12, 2025142.14142.57141.83141.93140.67-0.45%208,578
Sep 11, 2025141.06142.65140.91142.57141.311.02%255,666
Sep 10, 2025140.92141.35140.07141.13139.88-0.02%270,416
Sep 9, 2025140.97141.58140.85141.16139.910.07%389,416
Sep 8, 2025141.70141.70140.13141.06139.81-0.48%389,745
Sep 5, 2025141.94142.83141.06141.74140.48-0.11%339,654
Sep 4, 2025141.49141.90141.01141.90140.640.72%260,128
Sep 3, 2025140.60141.31140.08140.89139.64-0.13%237,884
Sep 2, 2025141.04141.35140.20141.07139.82-0.56%273,491
Aug 29, 2025141.22142.18141.22141.86140.600.41%245,307
Aug 28, 2025142.23142.23140.73141.28140.03-0.46%410,757
Aug 27, 2025141.00142.16141.00141.94140.680.55%274,853
Aug 26, 2025141.31141.49140.72141.17139.92-0.01%283,596
Aug 25, 2025141.81141.95141.18141.19139.94-0.70%389,258
Aug 22, 2025139.89142.42139.82142.18140.922.13%397,215
Aug 21, 2025139.10139.54138.82139.21137.98-0.16%168,677
Aug 20, 2025139.13140.20139.13139.44138.200.27%210,659
Aug 19, 2025138.00139.54138.00139.07137.840.86%280,684
Aug 18, 2025138.15138.42137.77137.88136.66-0.22%254,200
Aug 15, 2025138.86139.13138.06138.19136.96-0.40%236,362
Aug 14, 2025138.41138.95137.80138.75137.52-0.41%202,084
Aug 13, 2025137.51139.33137.39139.32138.081.44%254,681
Aug 12, 2025136.11137.36136.10137.34136.121.14%232,778
Aug 11, 2025136.27137.05135.45135.79134.59-0.23%285,809
Aug 8, 2025135.95136.58135.79136.10134.890.35%248,786
Aug 7, 2025135.65136.15134.72135.62134.420.26%357,106
Aug 6, 2025136.24136.24135.20135.27134.07-0.39%453,842
Aug 5, 2025135.47136.03134.98135.80134.600.27%314,832
Aug 4, 2025134.30135.61134.26135.44134.241.13%302,074
Aug 1, 2025134.54134.80132.83133.93132.74-0.83%326,660
Jul 31, 2025134.86135.99134.72135.05133.85-0.45%361,296
Jul 30, 2025136.72137.06135.01135.66134.46-0.96%229,126