iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
141.67
+0.33 (0.23%)
Oct 29, 2025, 12:21 PM EDT - Market open
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 141.44 | 141.69 | 141.10 | 141.55 | - | 0.15% | 129,694 |
| Oct 28, 2025 | 142.39 | 142.54 | 141.26 | 141.34 | 141.34 | -0.79% | 292,746 |
| Oct 27, 2025 | 142.84 | 142.85 | 141.90 | 142.47 | 142.47 | -0.07% | 264,351 |
| Oct 24, 2025 | 142.23 | 143.05 | 142.21 | 142.57 | 142.57 | 0.81% | 337,328 |
| Oct 23, 2025 | 141.71 | 141.94 | 140.78 | 141.43 | 141.43 | 0.13% | 296,584 |
| Oct 22, 2025 | 141.18 | 141.85 | 140.67 | 141.25 | 141.25 | -0.06% | 305,277 |
| Oct 21, 2025 | 141.18 | 141.78 | 140.88 | 141.34 | 141.34 | 0.04% | 177,415 |
| Oct 20, 2025 | 140.76 | 141.41 | 140.64 | 141.28 | 141.28 | 0.78% | 222,816 |
| Oct 17, 2025 | 139.66 | 140.33 | 139.40 | 140.19 | 140.19 | 0.65% | 233,005 |
| Oct 16, 2025 | 141.56 | 141.62 | 139.04 | 139.28 | 139.28 | -1.53% | 1,114,795 |
| Oct 15, 2025 | 141.67 | 142.36 | 140.46 | 141.44 | 141.44 | 0.23% | 217,230 |
| Oct 14, 2025 | 138.73 | 141.49 | 138.73 | 141.12 | 141.12 | 1.18% | 252,254 |
| Oct 13, 2025 | 138.91 | 139.89 | 138.62 | 139.47 | 139.47 | 0.95% | 319,359 |
| Oct 10, 2025 | 140.99 | 141.34 | 138.11 | 138.16 | 138.16 | -1.79% | 524,114 |
| Oct 9, 2025 | 141.94 | 142.31 | 140.54 | 140.68 | 140.68 | -0.87% | 235,106 |
| Oct 8, 2025 | 142.77 | 142.88 | 141.67 | 141.91 | 141.91 | -0.34% | 256,999 |
| Oct 7, 2025 | 143.17 | 143.51 | 142.15 | 142.40 | 142.40 | -0.34% | 318,202 |
| Oct 6, 2025 | 143.34 | 143.73 | 142.68 | 142.88 | 142.88 | -0.16% | 494,404 |
| Oct 3, 2025 | 142.25 | 143.60 | 142.25 | 143.11 | 143.11 | 0.79% | 316,601 |
| Oct 2, 2025 | 142.05 | 142.59 | 141.45 | 141.99 | 141.99 | -0.25% | 310,063 |
| Oct 1, 2025 | 142.13 | 142.62 | 141.91 | 142.34 | 142.34 | 0.17% | 296,026 |
| Sep 30, 2025 | 141.17 | 142.22 | 140.75 | 142.10 | 142.10 | 0.48% | 391,983 |
| Sep 29, 2025 | 141.66 | 141.66 | 140.56 | 141.42 | 141.42 | 0.04% | 346,140 |
| Sep 26, 2025 | 140.26 | 141.51 | 140.26 | 141.36 | 141.36 | 1.00% | 227,441 |
| Sep 25, 2025 | 140.76 | 140.97 | 139.72 | 139.96 | 139.96 | -0.75% | 232,128 |
| Sep 24, 2025 | 141.19 | 141.59 | 140.85 | 141.02 | 141.02 | 0.05% | 190,686 |
| Sep 23, 2025 | 140.13 | 141.59 | 140.13 | 140.95 | 140.95 | 0.66% | 269,859 |
| Sep 22, 2025 | 140.03 | 140.50 | 139.72 | 140.02 | 140.02 | -0.19% | 266,058 |
| Sep 19, 2025 | 140.85 | 140.85 | 139.82 | 140.28 | 140.28 | -0.12% | 371,879 |
| Sep 18, 2025 | 140.07 | 140.79 | 139.45 | 140.45 | 140.45 | 0.40% | 427,879 |
| Sep 17, 2025 | 139.34 | 141.34 | 139.26 | 139.89 | 139.89 | 0.48% | 343,093 |
| Sep 16, 2025 | 140.10 | 140.30 | 139.01 | 139.22 | 139.22 | -1.47% | 372,581 |
| Sep 15, 2025 | 142.41 | 142.41 | 141.15 | 141.29 | 140.04 | -0.45% | 1,054,826 |
| Sep 12, 2025 | 142.14 | 142.57 | 141.83 | 141.93 | 140.67 | -0.45% | 208,578 |
| Sep 11, 2025 | 141.06 | 142.65 | 140.91 | 142.57 | 141.31 | 1.02% | 255,666 |
| Sep 10, 2025 | 140.92 | 141.35 | 140.07 | 141.13 | 139.88 | -0.02% | 270,416 |
| Sep 9, 2025 | 140.97 | 141.58 | 140.85 | 141.16 | 139.91 | 0.07% | 389,416 |
| Sep 8, 2025 | 141.70 | 141.70 | 140.13 | 141.06 | 139.81 | -0.48% | 389,745 |
| Sep 5, 2025 | 141.94 | 142.83 | 141.06 | 141.74 | 140.48 | -0.11% | 339,654 |
| Sep 4, 2025 | 141.49 | 141.90 | 141.01 | 141.90 | 140.64 | 0.72% | 260,128 |
| Sep 3, 2025 | 140.60 | 141.31 | 140.08 | 140.89 | 139.64 | -0.13% | 237,884 |
| Sep 2, 2025 | 141.04 | 141.35 | 140.20 | 141.07 | 139.82 | -0.56% | 273,491 |
| Aug 29, 2025 | 141.22 | 142.18 | 141.22 | 141.86 | 140.60 | 0.41% | 245,307 |
| Aug 28, 2025 | 142.23 | 142.23 | 140.73 | 141.28 | 140.03 | -0.46% | 410,757 |
| Aug 27, 2025 | 141.00 | 142.16 | 141.00 | 141.94 | 140.68 | 0.55% | 274,853 |
| Aug 26, 2025 | 141.31 | 141.49 | 140.72 | 141.17 | 139.92 | -0.01% | 283,596 |
| Aug 25, 2025 | 141.81 | 141.95 | 141.18 | 141.19 | 139.94 | -0.70% | 389,258 |
| Aug 22, 2025 | 139.89 | 142.42 | 139.82 | 142.18 | 140.92 | 2.13% | 397,215 |
| Aug 21, 2025 | 139.10 | 139.54 | 138.82 | 139.21 | 137.98 | -0.16% | 168,677 |
| Aug 20, 2025 | 139.13 | 140.20 | 139.13 | 139.44 | 138.20 | 0.27% | 210,659 |