Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
141.07
-0.79 (-0.56%)
At close: Sep 2, 2025, 4:00 PM
141.67
+0.60 (0.43%)
After-hours: Sep 2, 2025, 5:51 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2025141.04141.35140.20141.07141.07-0.56%273,491
Aug 29, 2025141.22142.18141.22141.86141.860.41%245,307
Aug 28, 2025142.23142.23140.73141.28141.28-0.46%410,757
Aug 27, 2025141.00142.16141.00141.94141.940.55%274,853
Aug 26, 2025141.31141.49140.72141.17141.17-0.01%283,596
Aug 25, 2025141.81141.95141.18141.19141.19-0.70%389,258
Aug 22, 2025139.89142.42139.82142.18142.182.13%397,215
Aug 21, 2025139.10139.54138.82139.21139.21-0.16%168,677
Aug 20, 2025139.13140.20139.13139.44139.440.27%210,659
Aug 19, 2025138.00139.54138.00139.07139.070.86%280,684
Aug 18, 2025138.15138.42137.77137.88137.88-0.22%254,200
Aug 15, 2025138.86139.13138.06138.19138.19-0.40%236,362
Aug 14, 2025138.41138.95137.80138.75138.75-0.41%202,084
Aug 13, 2025137.51139.33137.39139.32139.321.44%254,681
Aug 12, 2025136.11137.36136.10137.34137.341.14%232,778
Aug 11, 2025136.27137.05135.45135.79135.79-0.23%285,809
Aug 8, 2025135.95136.58135.79136.10136.100.35%248,786
Aug 7, 2025135.65136.15134.72135.62135.620.26%357,106
Aug 6, 2025136.24136.24135.20135.27135.27-0.39%453,842
Aug 5, 2025135.47136.03134.98135.80135.800.27%314,832
Aug 4, 2025134.30135.61134.26135.44135.441.13%302,074
Aug 1, 2025134.54134.80132.83133.93133.93-0.83%326,660
Jul 31, 2025134.86135.99134.72135.05135.05-0.45%361,296
Jul 30, 2025136.72137.06135.01135.66135.66-0.96%229,126
Jul 29, 2025136.89137.18136.47136.98136.980.18%356,294
Jul 28, 2025137.92137.92136.55136.73136.73-0.98%418,125
Jul 25, 2025137.55138.18136.84138.08138.080.52%585,910
Jul 24, 2025137.97138.41137.28137.37137.37-0.84%398,032
Jul 23, 2025138.02138.54137.86138.53138.530.73%375,150
Jul 22, 2025135.54137.63135.54137.52137.521.34%492,620
Jul 21, 2025136.07136.80135.57135.70135.700.06%440,757
Jul 18, 2025135.42135.97135.19135.62135.620.44%461,316
Jul 17, 2025133.96135.19133.94135.02135.020.52%1,329,392
Jul 16, 2025134.17134.53133.06134.32134.320.33%596,927
Jul 15, 2025135.98136.23133.88133.88133.88-1.63%444,236
Jul 14, 2025135.86136.31135.34136.10136.10-0.07%437,939
Jul 11, 2025136.34136.70135.68136.19136.19-0.69%261,524
Jul 10, 2025135.80137.53135.57137.14137.140.80%290,690
Jul 9, 2025136.52136.52135.33136.05136.050.07%483,833
Jul 8, 2025135.44136.33135.00135.96135.960.35%327,038
Jul 7, 2025136.27136.66134.93135.48135.48-0.86%387,863
Jul 3, 2025136.36137.07136.29136.65136.650.32%256,189
Jul 2, 2025135.62136.35135.10136.21136.210.63%421,915
Jul 1, 2025132.75136.00132.75135.36135.361.92%507,997
Jun 30, 2025132.09132.98131.86132.81132.810.51%561,026
Jun 27, 2025132.10132.76131.48132.14132.140.12%290,406
Jun 26, 2025131.09132.00131.08131.98131.980.99%309,105
Jun 25, 2025131.84131.84130.63130.68130.68-1.16%440,152
Jun 24, 2025131.74132.65131.74132.21132.210.49%339,348
Jun 23, 2025130.52131.62129.94131.56131.560.94%591,897