iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
150.03
+0.53 (0.35%)
At close: Mar 30, 2026, 4:00 PM EDT
150.03
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:15 PM EDT
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 150.86 | 151.25 | 150.12 | 150.15 | - | 0.43% | 289,432 |
| Mar 27, 2026 | 149.78 | 150.79 | 149.20 | 149.50 | 149.50 | -0.35% | 339,773 |
| Mar 26, 2026 | 149.09 | 150.84 | 149.09 | 150.02 | 150.02 | 0.33% | 430,173 |
| Mar 25, 2026 | 149.80 | 150.21 | 148.86 | 149.53 | 149.53 | 0.37% | 479,516 |
| Mar 24, 2026 | 147.13 | 149.95 | 146.77 | 148.98 | 148.98 | 0.91% | 661,758 |
| Mar 23, 2026 | 147.39 | 148.76 | 146.69 | 147.64 | 147.64 | 1.17% | 615,841 |
| Mar 20, 2026 | 148.41 | 148.73 | 145.21 | 145.93 | 145.93 | -1.60% | 1,180,487 |
| Mar 19, 2026 | 148.19 | 149.31 | 147.51 | 148.31 | 148.31 | -0.34% | 747,976 |
| Mar 18, 2026 | 150.26 | 150.29 | 148.81 | 148.81 | 148.81 | -1.36% | 570,886 |
| Mar 17, 2026 | 150.82 | 151.83 | 150.76 | 150.86 | 150.86 | -0.19% | 327,822 |
| Mar 16, 2026 | 151.55 | 152.15 | 150.91 | 151.15 | 150.00 | 0.39% | 359,815 |
| Mar 13, 2026 | 151.34 | 152.23 | 150.37 | 150.57 | 149.43 | 0.07% | 375,264 |
| Mar 12, 2026 | 150.35 | 152.00 | 149.82 | 150.47 | 149.33 | -0.40% | 1,108,446 |
| Mar 11, 2026 | 151.43 | 151.60 | 150.37 | 151.08 | 149.93 | -0.32% | 335,990 |
| Mar 10, 2026 | 152.00 | 153.09 | 150.88 | 151.57 | 150.42 | -0.30% | 384,952 |
| Mar 9, 2026 | 151.30 | 152.45 | 149.06 | 152.03 | 150.87 | -0.26% | 487,232 |
| Mar 6, 2026 | 152.13 | 152.70 | 150.32 | 152.42 | 151.26 | -0.66% | 351,799 |
| Mar 5, 2026 | 153.92 | 154.37 | 152.50 | 153.44 | 152.27 | -0.90% | 432,330 |
| Mar 4, 2026 | 154.23 | 155.31 | 153.48 | 154.84 | 153.66 | 0.47% | 330,442 |
| Mar 3, 2026 | 153.68 | 154.77 | 151.62 | 154.11 | 152.94 | -1.17% | 691,589 |
| Mar 2, 2026 | 155.61 | 156.54 | 155.09 | 155.94 | 154.75 | -0.22% | 386,008 |
| Feb 27, 2026 | 156.06 | 156.41 | 155.19 | 156.28 | 155.09 | -0.26% | 308,448 |
| Feb 26, 2026 | 156.18 | 157.34 | 155.85 | 156.68 | 155.49 | 0.34% | 337,493 |
| Feb 25, 2026 | 155.84 | 156.27 | 154.41 | 156.15 | 154.96 | 0.42% | 251,163 |
| Feb 24, 2026 | 154.97 | 155.77 | 154.80 | 155.49 | 154.31 | 0.17% | 338,379 |
| Feb 23, 2026 | 156.45 | 157.48 | 154.54 | 155.23 | 154.05 | -1.01% | 272,458 |
| Feb 20, 2026 | 156.07 | 156.87 | 155.40 | 156.81 | 155.62 | 0.29% | 346,901 |
| Feb 19, 2026 | 156.44 | 156.83 | 155.69 | 156.36 | 155.17 | -0.08% | 394,597 |
| Feb 18, 2026 | 156.87 | 157.43 | 156.28 | 156.48 | 155.29 | -0.31% | 336,199 |
| Feb 17, 2026 | 158.00 | 160.38 | 156.29 | 156.97 | 155.78 | -0.61% | 410,539 |
| Feb 13, 2026 | 155.97 | 158.39 | 155.83 | 157.93 | 156.73 | 1.02% | 806,225 |
| Feb 12, 2026 | 157.31 | 158.82 | 156.16 | 156.34 | 155.15 | -0.34% | 630,592 |
| Feb 11, 2026 | 156.20 | 157.02 | 156.20 | 156.88 | 155.69 | 0.71% | 375,120 |
| Feb 10, 2026 | 154.95 | 156.12 | 154.89 | 155.77 | 154.59 | 0.46% | 284,089 |
| Feb 9, 2026 | 155.34 | 155.49 | 154.38 | 155.06 | 153.88 | -0.24% | 285,555 |
| Feb 6, 2026 | 154.50 | 155.61 | 154.50 | 155.44 | 154.26 | 1.43% | 387,484 |
| Feb 5, 2026 | 154.15 | 154.27 | 152.70 | 153.25 | 152.08 | -0.71% | 457,550 |
| Feb 4, 2026 | 153.42 | 154.85 | 153.26 | 154.34 | 153.17 | 1.10% | 499,021 |
| Feb 3, 2026 | 150.90 | 153.10 | 150.90 | 152.66 | 151.50 | 0.99% | 538,328 |
| Feb 2, 2026 | 150.09 | 151.24 | 149.82 | 151.17 | 150.02 | 0.47% | 1,001,161 |
| Jan 30, 2026 | 150.03 | 150.51 | 148.70 | 150.46 | 149.32 | 0.20% | 412,808 |
| Jan 29, 2026 | 150.85 | 151.92 | 149.47 | 150.16 | 149.02 | 0.21% | 874,650 |
| Jan 28, 2026 | 149.52 | 150.66 | 149.40 | 149.85 | 148.71 | 0.24% | 566,362 |
| Jan 27, 2026 | 148.81 | 149.65 | 148.53 | 149.49 | 148.35 | 0.37% | 384,717 |
| Jan 26, 2026 | 148.37 | 149.47 | 148.36 | 148.94 | 147.81 | 0.71% | 482,189 |
| Jan 23, 2026 | 148.53 | 148.57 | 147.15 | 147.89 | 146.77 | -0.56% | 486,844 |
| Jan 22, 2026 | 149.09 | 149.77 | 148.46 | 148.72 | 147.59 | -0.17% | 633,879 |
| Jan 21, 2026 | 147.01 | 149.22 | 147.01 | 148.97 | 147.84 | 1.87% | 543,607 |
| Jan 20, 2026 | 146.29 | 147.23 | 145.87 | 146.24 | 145.13 | -0.87% | 828,494 |
| Jan 16, 2026 | 147.42 | 147.83 | 146.96 | 147.52 | 146.40 | -0.22% | 477,973 |