Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
131.36
+1.81 (1.40%)
At close: Dec 20, 2024, 4:00 PM
131.43
+0.07 (0.05%)
After-hours: Dec 20, 2024, 5:34 PM EST

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024129.40131.90129.14131.36131.361.40%804,473
Dec 19, 2024130.49131.22129.55129.55129.55-0.12%1,139,815
Dec 18, 2024133.91133.97129.70129.70129.70-2.96%852,793
Dec 17, 2024134.36134.62133.36133.66133.66-1.89%734,395
Dec 16, 2024137.00137.17136.10136.23134.90-0.53%2,053,605
Dec 13, 2024137.10137.39136.35136.96135.62-0.08%448,301
Dec 12, 2024137.50137.78137.05137.07135.73-0.22%450,464
Dec 11, 2024138.42138.61137.31137.37136.03-0.59%538,453
Dec 10, 2024138.64138.86137.12138.18136.83-0.37%549,283
Dec 9, 2024140.19140.36138.62138.70137.35-0.78%518,848
Dec 6, 2024140.80141.06139.54139.79138.43-0.58%434,084
Dec 5, 2024140.45141.18140.42140.61139.240.14%382,112
Dec 4, 2024140.85140.96139.83140.42139.05-0.41%434,969
Dec 3, 2024142.23142.39140.95141.00139.63-0.60%348,699
Dec 2, 2024143.56143.56141.53141.85140.47-1.09%577,344
Nov 29, 2024143.57143.81143.00143.41142.010.16%185,987
Nov 27, 2024143.70144.09143.11143.18141.78-0.08%348,767
Nov 26, 2024143.01143.43142.61143.30141.90-0.07%269,441
Nov 25, 2024143.03143.98142.97143.40142.000.93%311,300
Nov 22, 2024141.26142.38141.13142.08140.690.91%269,692
Nov 21, 2024139.20140.98138.97140.80139.431.29%399,335
Nov 20, 2024138.72139.02138.07139.00137.640.32%295,605
Nov 19, 2024138.02138.70137.51138.56137.21-0.43%291,347
Nov 18, 2024138.25139.38138.25139.16137.800.60%220,888
Nov 15, 2024137.81138.61137.69138.33136.980.28%619,462
Nov 14, 2024138.21138.63137.83137.94136.60-0.22%262,202
Nov 13, 2024138.37139.06137.92138.24136.890.07%267,200
Nov 12, 2024138.64139.02137.61138.15136.80-0.68%284,983
Nov 11, 2024138.60139.90138.60139.10137.740.68%327,478
Nov 8, 2024137.72138.55137.39138.16136.810.47%301,314
Nov 7, 2024138.42138.48137.22137.51136.17-0.66%365,979
Nov 6, 2024137.67138.70137.32138.43137.082.60%827,238
Nov 5, 2024133.35134.93133.05134.92133.601.15%230,106
Nov 4, 2024133.42133.98132.96133.38132.08-0.10%269,721
Nov 1, 2024134.92135.55133.44133.52132.22-0.91%300,077
Oct 31, 2024134.66135.75134.65134.75133.440.31%317,310
Oct 30, 2024133.43134.91133.43134.34133.030.73%287,253
Oct 29, 2024134.28134.28133.30133.37132.07-1.21%235,214
Oct 28, 2024134.05135.25134.05135.00133.681.01%294,295
Oct 25, 2024135.48135.60133.57133.65132.35-1.05%285,505
Oct 24, 2024135.37135.55134.70135.07133.75-0.27%378,643
Oct 23, 2024134.60135.44134.60135.43134.110.16%175,719
Oct 22, 2024134.70135.38134.30135.21133.89-0.10%253,489
Oct 21, 2024136.83137.14135.22135.34134.02-1.13%438,344
Oct 18, 2024136.75137.04136.06136.88135.550.23%297,238
Oct 17, 2024137.04137.20136.36136.57135.24-0.41%1,186,177
Oct 16, 2024136.14137.26135.95137.13135.791.11%258,316
Oct 15, 2024135.52136.85135.47135.62134.300.35%338,872
Oct 14, 2024134.45135.25133.92135.15133.830.65%243,176
Oct 11, 2024133.11134.38133.11134.28132.971.11%230,659
Oct 10, 2024133.46133.61132.55132.80131.51-0.48%323,224
Oct 9, 2024132.85133.90132.50133.44132.140.47%279,768
Oct 8, 2024133.20133.24132.53132.81131.52-0.12%364,436
Oct 7, 2024133.91133.95132.44132.97131.67-0.92%417,509
Oct 4, 2024133.90134.28133.22134.21132.900.62%225,097
Oct 3, 2024133.87133.92132.92133.38132.08-0.48%250,003
Oct 2, 2024134.12134.82133.69134.03132.72-0.43%271,411
Oct 1, 2024135.00135.00133.97134.61133.30-0.34%339,202
Sep 30, 2024134.76135.24134.12135.07133.750.24%380,736
Sep 27, 2024134.55135.42134.25134.74133.430.48%427,693
Sep 26, 2024133.63134.36133.46134.09132.780.62%375,721
Sep 25, 2024134.21134.35133.05133.26131.96-1.72%232,064
Sep 24, 2024135.75136.36135.31135.59132.72-0.11%250,558
Sep 23, 2024135.60136.00135.38135.74132.870.35%313,891
Sep 20, 2024135.48135.48134.69135.26132.40-0.15%219,074
Sep 19, 2024135.90135.90134.62135.46132.600.56%300,213
Sep 18, 2024134.76136.11134.50134.71131.86-0.16%301,401
Sep 17, 2024135.08135.77134.55134.93132.080.01%273,412
Sep 16, 2024134.21135.10134.17134.92132.070.96%947,889
Sep 13, 2024132.46133.68132.46133.64130.821.12%267,470
Sep 12, 2024131.74132.16131.04132.16129.370.46%371,021
Sep 11, 2024131.89131.89129.52131.55128.77-0.52%325,344
Sep 10, 2024132.64132.71131.67132.24129.45-0.26%225,652
Sep 9, 2024131.47132.95131.45132.58129.781.04%300,260
Sep 6, 2024132.75133.44131.08131.21128.44-1.15%486,791
Sep 5, 2024134.14134.27132.27132.73129.93-0.48%418,936
Sep 4, 2024133.63134.39132.89133.37130.55-0.10%369,054
Sep 3, 2024133.48134.15133.05133.50130.68-0.43%278,300
Aug 30, 2024133.26134.13132.72134.07131.240.84%290,182
Aug 29, 2024132.87133.43131.77132.95130.140.45%332,530
Aug 28, 2024132.04133.02131.84132.36129.560.11%294,014
Aug 27, 2024132.38132.66131.83132.21129.42-0.38%992,343
Aug 26, 2024132.58133.46132.52132.71129.910.34%251,696
Aug 23, 2024131.01132.61130.89132.26129.471.29%407,425
Aug 22, 2024130.47130.88130.12130.57127.810.08%293,562
Aug 21, 2024130.15130.49129.72130.47127.710.43%375,864
Aug 20, 2024130.37130.40129.75129.91127.16-0.37%290,340
Aug 19, 2024129.42130.40129.42130.39127.630.63%283,955
Aug 16, 2024128.52129.65128.52129.57126.830.78%277,417
Aug 15, 2024128.27128.82128.01128.57125.850.73%332,518
Aug 14, 2024127.27128.06127.13127.64124.940.29%215,521
Aug 13, 2024126.49127.39126.08127.27124.580.95%244,941
Aug 12, 2024126.94127.04125.72126.07123.41-0.21%334,769
Aug 9, 2024126.13126.64125.13126.33123.660.13%225,186
Aug 8, 2024125.07126.33124.89126.17123.501.15%256,848
Aug 7, 2024125.85126.89124.68124.73122.09-0.13%343,434
Aug 6, 2024124.18126.22123.94124.89122.250.76%474,849
Aug 5, 2024125.29125.70123.65123.95121.33-2.88%841,074
Aug 2, 2024128.68129.21126.16127.63124.93-1.41%486,719
Aug 1, 2024130.50131.02129.00129.46126.72-0.49%365,040