Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
152.03
-0.39 (-0.26%)
At close: Mar 9, 2026, 4:00 PM EDT
152.54
+0.51 (0.34%)
After-hours: Mar 9, 2026, 4:57 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026151.30152.45149.06152.03152.03-0.26%487,141
Mar 6, 2026152.13152.70150.32152.42152.42-0.66%351,782
Mar 5, 2026153.92154.37152.50153.44153.44-0.90%432,015
Mar 4, 2026154.23155.31153.48154.84154.840.47%330,346
Mar 3, 2026153.68154.77151.62154.11154.11-1.17%691,523
Mar 2, 2026155.61156.54155.09155.94155.94-0.22%383,790
Feb 27, 2026156.06156.41155.19156.28156.28-0.26%306,812
Feb 26, 2026156.18157.34155.85156.68156.680.34%336,401
Feb 25, 2026155.84156.27154.41156.15156.150.42%249,524
Feb 24, 2026154.97155.77154.80155.49155.490.17%338,323
Feb 23, 2026156.45157.48154.54155.23155.23-1.01%271,734
Feb 20, 2026156.07156.87155.40156.81156.810.29%346,832
Feb 19, 2026156.44156.83155.69156.36156.36-0.08%394,195
Feb 18, 2026156.87157.43156.28156.48156.48-0.31%336,198
Feb 17, 2026158.00160.38156.29156.97156.97-0.61%408,860
Feb 13, 2026155.97158.39155.83157.93157.931.02%805,817
Feb 12, 2026157.31158.82156.16156.34156.34-0.34%627,654
Feb 11, 2026156.20157.02156.20156.88156.880.71%374,759
Feb 10, 2026154.95156.12154.89155.77155.770.46%279,377
Feb 9, 2026155.34155.49154.38155.06155.06-0.24%285,132
Feb 6, 2026154.50155.61154.50155.44155.441.43%386,631
Feb 5, 2026154.15154.27152.70153.25153.25-0.71%456,505
Feb 4, 2026153.42154.85153.26154.34154.341.10%498,493
Feb 3, 2026150.90153.10150.90152.66152.660.99%537,530
Feb 2, 2026150.09151.24149.82151.17151.170.47%1,000,638
Jan 30, 2026150.03150.51148.70150.46150.460.20%412,808
Jan 29, 2026150.85151.92149.47150.16150.160.21%873,122
Jan 28, 2026149.52150.66149.40149.85149.850.24%566,356
Jan 27, 2026148.81149.65148.53149.49149.490.37%384,714
Jan 26, 2026148.37149.47148.36148.94148.940.71%481,761
Jan 23, 2026148.53148.57147.15147.89147.89-0.56%486,318
Jan 22, 2026149.09149.77148.46148.72148.72-0.17%633,668
Jan 21, 2026147.01149.22147.01148.97148.971.87%543,287
Jan 20, 2026146.29147.23145.87146.24146.24-0.87%828,493
Jan 16, 2026147.42147.83146.96147.52147.52-0.22%477,972
Jan 15, 2026147.10148.19146.86147.84147.840.58%504,377
Jan 14, 2026145.45147.26145.26146.99146.991.20%593,514
Jan 13, 2026145.62146.07144.90145.25145.25-0.03%547,998
Jan 12, 2026145.18145.43144.55145.29145.29-0.23%654,706
Jan 9, 2026145.32146.00145.16145.63145.630.50%445,159
Jan 8, 2026142.63145.39142.49144.91144.911.55%638,255
Jan 7, 2026145.20145.20142.54142.70142.70-1.62%624,433
Jan 6, 2026143.44145.16143.44145.05145.051.01%2,026,960
Jan 5, 2026142.81143.79142.54143.60143.600.68%1,633,047
Jan 2, 2026141.50143.10140.43142.63142.631.06%700,509
Dec 31, 2025142.23142.23141.08141.14141.14-0.75%398,502
Dec 30, 2025142.48142.50142.07142.21142.21-0.06%333,852
Dec 29, 2025142.46142.83142.22142.30142.30-0.22%724,474
Dec 26, 2025142.52142.77142.15142.62142.620.04%302,550
Dec 24, 2025141.99142.67141.99142.57142.570.42%194,959