Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
139.00
+0.44 (0.32%)
Nov 20, 2024, 4:00 PM EST - Market closed

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024138.72139.02138.07139.00139.000.32%295,605
Nov 19, 2024138.02138.70137.51138.56138.56-0.43%291,347
Nov 18, 2024138.25139.38138.25139.16139.160.60%220,888
Nov 15, 2024137.81138.61137.69138.33138.330.28%619,462
Nov 14, 2024138.21138.63137.83137.94137.94-0.22%262,202
Nov 13, 2024138.37139.06137.92138.24138.240.07%267,200
Nov 12, 2024138.64139.02137.61138.15138.15-0.68%284,983
Nov 11, 2024138.60139.90138.60139.10139.100.68%327,478
Nov 8, 2024137.72138.55137.39138.16138.160.47%301,314
Nov 7, 2024138.42138.48137.22137.51137.51-0.66%365,979
Nov 6, 2024137.67138.70137.32138.43138.432.60%827,238
Nov 5, 2024133.35134.93133.05134.92134.921.15%230,106
Nov 4, 2024133.42133.98132.96133.38133.38-0.10%269,721
Nov 1, 2024134.92135.55133.44133.52133.52-0.91%300,077
Oct 31, 2024134.66135.75134.65134.75134.750.31%317,310
Oct 30, 2024133.43134.91133.43134.34134.340.73%287,253
Oct 29, 2024134.28134.28133.30133.37133.37-1.21%235,214
Oct 28, 2024134.05135.25134.05135.00135.001.01%294,295
Oct 25, 2024135.48135.60133.57133.65133.65-1.05%285,505
Oct 24, 2024135.37135.55134.70135.07135.07-0.27%378,643
Oct 23, 2024134.60135.44134.60135.43135.430.16%175,719
Oct 22, 2024134.70135.38134.30135.21135.21-0.10%253,489
Oct 21, 2024136.83137.14135.22135.34135.34-1.13%438,344
Oct 18, 2024136.75137.04136.06136.88136.880.23%297,238
Oct 17, 2024137.04137.20136.36136.57136.57-0.41%1,186,177
Oct 16, 2024136.14137.26135.95137.13137.131.11%258,316
Oct 15, 2024135.52136.85135.47135.62135.620.35%338,872
Oct 14, 2024134.45135.25133.92135.15135.150.65%243,176
Oct 11, 2024133.11134.38133.11134.28134.281.11%230,659
Oct 10, 2024133.46133.61132.55132.80132.80-0.48%323,224
Oct 9, 2024132.85133.90132.50133.44133.440.47%279,768
Oct 8, 2024133.20133.24132.53132.81132.81-0.12%364,436
Oct 7, 2024133.91133.95132.44132.97132.97-0.92%417,509
Oct 4, 2024133.90134.28133.22134.21134.210.62%225,097
Oct 3, 2024133.87133.92132.92133.38133.38-0.48%250,003
Oct 2, 2024134.12134.82133.69134.03134.03-0.43%271,411
Oct 1, 2024135.00135.00133.97134.61134.61-0.34%339,202
Sep 30, 2024134.76135.24134.12135.07135.070.24%380,736
Sep 27, 2024134.55135.42134.25134.74134.740.48%427,693
Sep 26, 2024133.63134.36133.46134.09134.090.62%375,721
Sep 25, 2024134.21134.35133.05133.26133.26-1.72%232,064
Sep 24, 2024135.75136.36135.31135.59134.03-0.11%250,558
Sep 23, 2024135.60136.00135.38135.74134.180.35%313,891
Sep 20, 2024135.48135.48134.69135.26133.71-0.15%219,074
Sep 19, 2024135.90135.90134.62135.46133.900.56%300,213
Sep 18, 2024134.76136.11134.50134.71133.16-0.16%301,401
Sep 17, 2024135.08135.77134.55134.93133.380.01%273,412
Sep 16, 2024134.21135.10134.17134.92133.370.96%947,889
Sep 13, 2024132.46133.68132.46133.64132.101.12%267,470
Sep 12, 2024131.74132.16131.04132.16130.640.46%371,021
Sep 11, 2024131.89131.89129.52131.55130.04-0.52%325,344
Sep 10, 2024132.64132.71131.67132.24130.72-0.26%225,652
Sep 9, 2024131.47132.95131.45132.58131.061.04%300,260
Sep 6, 2024132.75133.44131.08131.21129.70-1.15%486,791
Sep 5, 2024134.14134.27132.27132.73131.20-0.48%418,936
Sep 4, 2024133.63134.39132.89133.37131.84-0.10%369,054
Sep 3, 2024133.48134.15133.05133.50131.97-0.43%278,300
Aug 30, 2024133.26134.13132.72134.07132.530.84%290,182
Aug 29, 2024132.87133.43131.77132.95131.420.45%332,530
Aug 28, 2024132.04133.02131.84132.36130.840.11%294,014
Aug 27, 2024132.38132.66131.83132.21130.69-0.38%992,343
Aug 26, 2024132.58133.46132.52132.71131.190.34%251,696
Aug 23, 2024131.01132.61130.89132.26130.741.29%407,425
Aug 22, 2024130.47130.88130.12130.57129.070.08%293,562
Aug 21, 2024130.15130.49129.72130.47128.970.43%375,864
Aug 20, 2024130.37130.40129.75129.91128.42-0.37%290,340
Aug 19, 2024129.42130.40129.42130.39128.890.63%283,955
Aug 16, 2024128.52129.65128.52129.57128.080.78%277,417
Aug 15, 2024128.27128.82128.01128.57127.090.73%332,518
Aug 14, 2024127.27128.06127.13127.64126.170.29%215,521
Aug 13, 2024126.49127.39126.08127.27125.810.95%244,941
Aug 12, 2024126.94127.04125.72126.07124.62-0.21%334,769
Aug 9, 2024126.13126.64125.13126.33124.880.13%225,186
Aug 8, 2024125.07126.33124.89126.17124.721.15%256,848
Aug 7, 2024125.85126.89124.68124.73123.30-0.13%343,434
Aug 6, 2024124.18126.22123.94124.89123.450.76%474,849
Aug 5, 2024125.29125.70123.65123.95122.53-2.88%841,074
Aug 2, 2024128.68129.21126.16127.63126.16-1.41%486,719
Aug 1, 2024130.50131.02129.00129.46127.97-0.49%365,040
Jul 31, 2024130.19130.99129.57130.10128.61-0.02%399,970
Jul 30, 2024129.49130.35129.39130.12128.620.58%378,347
Jul 29, 2024129.68129.69128.56129.37127.88-0.09%284,318
Jul 26, 2024128.83129.66128.55129.49128.001.03%446,466
Jul 25, 2024127.25129.19127.25128.17126.700.52%314,577
Jul 24, 2024127.09128.47127.06127.51126.040.35%314,251
Jul 23, 2024127.15127.59126.80127.07125.61-0.34%253,418
Jul 22, 2024126.97127.52125.98127.50126.030.54%426,166
Jul 19, 2024127.42127.42126.37126.81125.35-0.45%1,439,084
Jul 18, 2024127.88129.36127.23127.38125.92-0.83%450,905
Jul 17, 2024126.73129.03126.73128.45126.970.98%442,954
Jul 16, 2024125.60127.24125.39127.20125.741.64%519,785
Jul 15, 2024125.10125.78124.97125.15123.710.09%304,335
Jul 12, 2024124.41125.67124.26125.04123.600.77%472,528
Jul 11, 2024122.34124.24122.29124.08122.651.97%498,537
Jul 10, 2024120.70121.76120.55121.68120.281.02%361,548
Jul 9, 2024120.03121.17119.76120.45119.070.18%507,061
Jul 8, 2024120.16120.76119.81120.23118.850.20%333,150
Jul 5, 2024120.45120.57119.68119.99118.61-0.46%359,241
Jul 3, 2024120.97121.51120.53120.55119.16-0.20%139,254
Jul 2, 2024120.15120.80120.15120.79119.400.40%441,276