Skip to main content
/
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
132.62
+0.35 (0.26%)
At close: Jun 12, 2025, 4:00 PM
131.55
-1.07 (-0.81%)
After-hours: Jun 12, 2025, 4:49 PM EDT

DVY Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 7, 2003→Jun 12, 2025Max ▾200520072009201120132015201720192021202320252004​20042008​20082012​20122016​20162020​20202024​2024050.00100.00132.62

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025132.08132.62131.38132.62132.620.26%285,135
Jun 11, 2025132.94132.94131.91132.27132.27-0.20%265,157
Jun 10, 2025131.77132.88131.69132.54132.540.72%295,368
Jun 9, 2025131.98132.36131.49131.59131.59-0.05%353,811
Jun 6, 2025131.20131.80131.04131.65131.651.01%238,221
Jun 5, 2025130.97130.97129.99130.33130.33-0.19%395,265
Jun 4, 2025131.86131.90130.58130.58130.58-0.90%269,231
Jun 3, 2025130.73131.95130.16131.76131.760.63%333,032
Jun 2, 2025130.87130.95129.54130.94130.94-0.18%407,915
May 30, 2025130.64131.68130.24131.17131.170.06%384,388
May 29, 2025130.50131.09129.72131.09131.090.54%269,848
May 28, 2025131.98132.07130.22130.38130.38-1.32%232,147
May 27, 2025131.44132.21130.74132.13132.131.39%529,075
May 23, 2025129.06130.57128.96130.32130.320.20%291,181
May 22, 2025130.28130.74129.04130.06130.06-0.34%322,987
May 21, 2025132.93132.98130.51130.51130.51-2.39%230,316
May 20, 2025133.81134.40133.45133.71133.71-0.17%203,115
May 19, 2025132.79133.96132.78133.94133.940.12%384,976
May 16, 2025132.46133.82132.17133.78133.780.98%298,789
May 15, 2025130.89132.51130.85132.48132.481.34%398,529
May 14, 2025131.38131.38129.95130.73130.73-0.56%402,476
May 13, 2025131.93132.24131.15131.47131.47-0.30%372,797
May 12, 2025132.13132.64131.13131.86131.861.72%491,673
May 9, 2025130.17130.17129.27129.63129.63-0.11%304,222
May 8, 2025129.95131.00129.35129.77129.770.50%359,431
May 7, 2025128.98129.92128.60129.12129.120.30%242,920
May 6, 2025128.55129.61128.34128.74128.74-0.38%301,416
May 5, 2025129.24129.89128.63129.23129.23-0.42%303,235
May 2, 2025129.22130.06128.66129.78129.781.34%236,420
May 1, 2025128.54129.34127.70128.06128.06-0.25%409,348
Apr 30, 2025128.17128.72126.22128.38128.38-0.40%296,756
Apr 29, 2025128.02129.25127.71128.90128.900.48%316,864
Apr 28, 2025127.91128.51127.42128.29128.290.49%232,811
Apr 25, 2025128.15128.15127.00127.66127.66-0.58%219,641
Apr 24, 2025126.95128.67126.36128.41128.411.17%293,816
Apr 23, 2025128.01129.33126.34126.92126.920.24%475,377
Apr 22, 2025124.84126.92124.68126.61126.612.44%334,342
Apr 21, 2025125.41125.41122.47123.60123.60-1.80%1,229,688
Apr 17, 2025124.98126.98124.76125.86125.861.12%704,697
Apr 16, 2025125.98126.50123.79124.47124.47-1.09%316,130
Apr 15, 2025126.42127.19125.72125.84125.84-0.25%236,446
Apr 14, 2025125.68126.63124.88126.16126.161.71%494,405
Apr 11, 2025122.24124.47120.77124.04124.041.50%321,539
Apr 10, 2025124.18124.18119.52122.21122.21-2.82%719,817
Apr 9, 2025116.89126.26115.94125.76125.766.24%1,027,175
Apr 8, 2025123.99123.99116.85118.37118.37-1.78%754,226
Apr 7, 2025118.95124.62116.84120.52120.52-1.27%1,125,768
Apr 4, 2025126.56126.82121.68122.07122.07-5.41%1,869,287
Apr 3, 2025132.71132.71128.98129.05129.05-4.31%952,592
Apr 2, 2025133.46135.05133.45134.86134.860.51%273,184