Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
132.74
-1.09 (-0.81%)
At close: Mar 28, 2025, 4:00 PM
132.15
-0.59 (-0.44%)
After-hours: Mar 28, 2025, 7:49 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025133.85134.14132.51132.74132.74-0.81%240,910
Mar 27, 2025133.90134.57133.41133.83133.83-0.06%292,548
Mar 26, 2025133.26134.60133.26133.91133.910.59%234,091
Mar 25, 2025134.10134.10132.69133.12133.12-0.56%276,469
Mar 24, 2025133.30134.30133.30133.87133.870.83%311,687
Mar 21, 2025132.95133.22132.02132.77132.77-0.53%393,291
Mar 20, 2025133.41134.00133.07133.48133.48-0.27%391,613
Mar 19, 2025132.99134.27132.77133.84133.840.65%1,629,674
Mar 18, 2025133.12133.39132.49132.97132.97-1.14%344,343
Mar 17, 2025133.16134.93133.16134.51133.461.01%309,249
Mar 14, 2025131.32133.34131.11133.17132.131.95%242,501
Mar 13, 2025131.36132.16130.23130.62129.60-0.25%309,433
Mar 12, 2025131.80132.00130.28130.95129.93-0.56%536,401
Mar 11, 2025133.02133.23131.12131.69130.66-1.27%574,220
Mar 10, 2025133.40135.19132.22133.39132.35-0.68%358,912
Mar 7, 2025132.82134.76132.77134.30133.250.99%389,001
Mar 6, 2025133.10133.50131.98132.98131.94-0.64%386,285
Mar 5, 2025133.39134.37132.53133.84132.790.09%766,883
Mar 4, 2025136.89136.90133.59133.72132.67-2.71%579,832
Mar 3, 2025138.35139.27136.67137.45136.37-0.47%540,716
Feb 28, 2025136.81138.18136.27138.10137.021.22%398,400
Feb 27, 2025136.91137.43136.33136.43135.36-0.34%270,486
Feb 26, 2025137.14137.86136.52136.89135.82-0.13%368,879
Feb 25, 2025137.21137.48136.33137.07136.000.07%255,453
Feb 24, 2025136.94137.41136.49136.98135.910.21%303,279
Feb 21, 2025137.30137.67136.49136.69135.62-0.45%358,336
Feb 20, 2025137.50137.55136.47137.31136.24-0.29%296,164
Feb 19, 2025136.88137.85136.58137.71136.630.45%297,173
Feb 18, 2025135.93137.15135.61137.09136.021.02%360,237
Feb 14, 2025136.09136.84135.66135.71134.65-0.02%311,388
Feb 13, 2025134.65135.84134.48135.74134.680.94%231,031
Feb 12, 2025134.10134.71133.60134.48133.43-0.54%458,561
Feb 11, 2025134.02135.22133.71135.21134.150.62%288,147
Feb 10, 2025134.64134.64133.58134.38133.330.21%331,985
Feb 7, 2025134.88135.01133.95134.10133.05-0.62%440,413
Feb 6, 2025135.27135.50134.16134.94133.880.23%511,739
Feb 5, 2025134.19134.73133.63134.63133.580.32%271,268
Feb 4, 2025133.87134.65133.49134.20133.15-0.04%529,103
Feb 3, 2025132.87134.69132.21134.25133.20-0.37%547,628
Jan 31, 2025135.28135.85134.43134.75133.70-0.70%605,494
Jan 30, 2025135.28136.12134.86135.70134.640.78%446,883
Jan 29, 2025134.90135.94134.44134.65133.60-0.23%394,423
Jan 28, 2025135.82136.16134.46134.96133.90-0.86%439,612
Jan 27, 2025134.98136.13134.56136.13135.060.76%1,513,861
Jan 24, 2025134.24135.32134.15135.10134.040.59%283,759
Jan 23, 2025134.08134.77133.84134.31133.260.22%421,736
Jan 22, 2025135.85135.85134.01134.01132.96-1.56%403,604
Jan 21, 2025135.29136.48135.29136.14135.070.99%1,044,913
Jan 17, 2025134.11135.12133.94134.80133.740.66%501,103
Jan 16, 2025132.66133.93132.26133.92132.870.84%1,677,076