iShares Select Dividend ETF (DVY)

DVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	155.97	158.39	155.83	157.93	157.93	1.02%	805,817
Feb 12, 2026	157.31	158.82	156.16	156.34	156.34	-0.34%	627,654
Feb 11, 2026	156.20	157.02	156.20	156.88	156.88	0.71%	374,759
Feb 10, 2026	154.95	156.12	154.89	155.77	155.77	0.46%	279,377
Feb 9, 2026	155.34	155.49	154.38	155.06	155.06	-0.24%	285,132
Feb 6, 2026	154.50	155.61	154.50	155.44	155.44	1.43%	386,631
Feb 5, 2026	154.15	154.27	152.70	153.25	153.25	-0.71%	456,505
Feb 4, 2026	153.42	154.85	153.26	154.34	154.34	1.10%	498,493
Feb 3, 2026	150.90	153.10	150.90	152.66	152.66	0.99%	537,530
Feb 2, 2026	150.09	151.24	149.82	151.17	151.17	0.47%	1,000,638
Jan 30, 2026	150.03	150.51	148.70	150.46	150.46	0.20%	412,808
Jan 29, 2026	150.85	151.92	149.47	150.16	150.16	0.21%	873,122
Jan 28, 2026	149.52	150.66	149.40	149.85	149.85	0.24%	566,356
Jan 27, 2026	148.81	149.65	148.53	149.49	149.49	0.37%	384,714
Jan 26, 2026	148.37	149.47	148.36	148.94	148.94	0.71%	481,761
Jan 23, 2026	148.53	148.57	147.15	147.89	147.89	-0.56%	486,318
Jan 22, 2026	149.09	149.77	148.46	148.72	148.72	-0.17%	633,668
Jan 21, 2026	147.01	149.22	147.01	148.97	148.97	1.87%	543,287
Jan 20, 2026	146.29	147.23	145.87	146.24	146.24	-0.87%	828,493
Jan 16, 2026	147.42	147.83	146.96	147.52	147.52	-0.22%	477,972
Jan 15, 2026	147.10	148.19	146.86	147.84	147.84	0.58%	504,377
Jan 14, 2026	145.45	147.26	145.26	146.99	146.99	1.20%	593,514
Jan 13, 2026	145.62	146.07	144.90	145.25	145.25	-0.03%	547,998
Jan 12, 2026	145.18	145.43	144.55	145.29	145.29	-0.23%	654,706
Jan 9, 2026	145.32	146.00	145.16	145.63	145.63	0.50%	445,159
Jan 8, 2026	142.63	145.39	142.49	144.91	144.91	1.55%	638,255
Jan 7, 2026	145.20	145.20	142.54	142.70	142.70	-1.62%	624,433
Jan 6, 2026	143.44	145.16	143.44	145.05	145.05	1.01%	2,026,960
Jan 5, 2026	142.81	143.79	142.54	143.60	143.60	0.68%	1,633,047
Jan 2, 2026	141.50	143.10	140.43	142.63	142.63	1.06%	700,509
Dec 31, 2025	142.23	142.23	141.08	141.14	141.14	-0.75%	398,502
Dec 30, 2025	142.48	142.50	142.07	142.21	142.21	-0.06%	333,852
Dec 29, 2025	142.46	142.83	142.22	142.30	142.30	-0.22%	724,474
Dec 26, 2025	142.52	142.77	142.15	142.62	142.62	0.04%	302,550
Dec 24, 2025	141.99	142.67	141.99	142.57	142.57	0.42%	194,959
Dec 23, 2025	142.23	142.48	141.91	141.98	141.98	-0.27%	335,898
Dec 22, 2025	142.00	142.47	141.95	142.37	142.37	0.35%	570,690
Dec 19, 2025	142.38	142.74	141.78	141.88	141.88	-0.25%	484,949
Dec 18, 2025	142.51	143.21	141.91	142.24	142.24	0.06%	561,504
Dec 17, 2025	142.15	142.15	142.15	142.15	142.15	0.31%	433,021
Dec 16, 2025	142.87	143.21	141.22	141.71	141.71	-1.88%	533,037
Dec 15, 2025	144.77	145.00	143.83	144.43	142.81	0.19%	472,210
Dec 12, 2025	144.90	145.01	143.72	144.15	142.54	-0.27%	362,220
Dec 11, 2025	143.09	145.03	143.09	144.54	142.92	0.89%	463,679
Dec 10, 2025	141.39	143.50	141.26	143.26	141.66	1.42%	423,974
Dec 9, 2025	141.21	142.32	141.21	141.26	139.68	0.16%	502,258
Dec 8, 2025	141.96	142.00	140.86	141.03	139.45	-0.58%	308,777
Dec 5, 2025	141.68	142.59	141.67	141.85	140.26	0.02%	1,167,315
Dec 4, 2025	141.73	142.34	141.42	141.82	140.23	-0.05%	423,420
Dec 3, 2025	141.58	142.25	141.55	141.89	140.30	0.47%	425,601

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.