Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
141.14
-1.07 (-0.75%)
At close: Dec 31, 2025, 4:00 PM EST
141.48
+0.34 (0.24%)
After-hours: Dec 31, 2025, 7:09 PM EST

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 2025142.23142.48141.91141.98141.98-0.27%335,898
Dec 22, 2025142.00142.47141.95142.37142.370.35%570,690
Dec 19, 2025142.38142.74141.78141.88141.88-0.25%484,949
Dec 18, 2025142.51143.21141.91142.24142.240.06%561,504
Dec 17, 2025142.15142.15142.15142.15142.150.31%433,021
Dec 16, 2025142.87143.21141.22141.71141.71-1.88%533,037
Dec 15, 2025144.77145.00143.83144.43142.810.19%472,210
Dec 12, 2025144.90145.01143.72144.15142.54-0.27%362,220
Dec 11, 2025143.09145.03143.09144.54142.920.89%463,679
Dec 10, 2025141.39143.50141.26143.26141.661.42%423,974
Dec 9, 2025141.21142.32141.21141.26139.680.16%502,258
Dec 8, 2025141.96142.00140.86141.03139.45-0.58%308,777
Dec 5, 2025141.68142.59141.67141.85140.260.02%1,167,315
Dec 4, 2025141.73142.34141.42141.82140.23-0.05%423,420
Dec 3, 2025141.58142.25141.55141.89140.300.47%425,601
Dec 2, 2025142.70142.75141.18141.22139.64-0.91%537,492
Dec 1, 2025142.82143.55142.40142.51140.92-0.73%359,167
Nov 28, 2025143.04143.77143.04143.56141.950.39%236,729
Nov 26, 2025141.99143.49141.95143.00141.400.78%322,151
Nov 25, 2025140.57142.12140.57141.90140.311.10%520,175
Nov 24, 2025139.95140.68139.25140.35138.780.29%517,823
Nov 21, 2025137.79140.70137.78139.95138.381.91%792,333
Nov 20, 2025139.06140.04137.23137.33135.79-0.79%661,843
Nov 19, 2025139.09139.39137.86138.43136.88-0.82%574,793
Nov 18, 2025138.61140.36138.47139.57138.010.48%424,058
Nov 17, 2025140.55140.75138.50138.90137.35-1.24%476,914
Nov 14, 2025140.70141.09139.88140.64139.07-0.21%354,356
Nov 13, 2025141.92142.19140.79140.94139.36-0.80%408,115
Nov 12, 2025141.74142.75141.74142.08140.490.20%288,051
Nov 11, 2025140.74141.97140.74141.80140.210.90%366,523
Nov 10, 2025140.72140.90139.58140.53138.960.23%312,750
Nov 7, 2025138.66140.23138.57140.21138.641.04%418,233
Nov 6, 2025138.68139.73138.62138.77137.22-0.09%337,300
Nov 5, 2025138.31139.55138.31138.89137.340.57%264,867
Nov 4, 2025137.82138.47137.50138.10136.55-0.38%345,084
Nov 3, 2025138.86138.86137.16138.62137.07-0.40%333,524
Oct 31, 2025138.99139.60138.48139.17137.61-0.21%453,192
Oct 30, 2025139.52140.75139.40139.46137.90-0.67%367,129
Oct 29, 2025141.44141.73139.83140.40138.83-0.67%542,570
Oct 28, 2025142.39142.54141.26141.34139.76-0.79%292,746
Oct 27, 2025142.84142.85141.90142.47140.88-0.07%264,351
Oct 24, 2025142.23143.05142.21142.57140.970.81%337,328
Oct 23, 2025141.71141.94140.78141.43139.850.13%296,584
Oct 22, 2025141.18141.85140.67141.25139.67-0.06%305,277
Oct 21, 2025141.18141.78140.88141.34139.760.04%177,415