iShares Select Dividend ETF (DVY)

DVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	154.33	154.91	153.58	153.66	153.66	-0.76%	409,549
Jun 2, 2026	153.44	155.27	153.44	154.83	154.83	0.73%	308,602
Jun 1, 2026	154.59	154.74	153.66	153.71	153.71	-0.81%	459,046
May 29, 2026	154.94	155.48	154.58	154.96	154.96	-0.07%	294,409
May 28, 2026	155.39	155.88	154.83	155.07	155.07	-0.14%	301,158
May 27, 2026	155.20	156.09	154.98	155.28	155.28	0.03%	324,271
May 26, 2026	156.00	156.27	155.06	155.24	155.24	-0.33%	333,890
May 22, 2026	154.57	155.99	154.45	155.76	155.76	1.06%	284,187
May 21, 2026	153.06	154.16	152.14	154.13	154.13	0.56%	361,128
May 20, 2026	153.00	153.59	152.21	153.27	153.27	0.37%	410,175
May 19, 2026	152.47	153.19	151.38	152.70	152.70	0.13%	365,619
May 18, 2026	151.35	152.67	151.26	152.50	152.50	1.02%	439,634
May 15, 2026	152.61	152.63	150.70	150.96	150.96	-1.00%	568,798
May 14, 2026	152.54	153.19	152.32	152.49	152.49	0.30%	1,001,822
May 13, 2026	152.21	152.45	151.49	152.04	152.04	-0.41%	365,658
May 12, 2026	152.38	153.14	151.15	152.67	152.67	0.30%	450,374
May 11, 2026	152.76	153.02	151.86	152.21	152.21	-0.05%	251,927
May 8, 2026	152.84	153.10	151.87	152.28	152.28	-0.11%	292,238
May 7, 2026	153.13	153.34	152.00	152.45	152.45	-0.97%	287,073
May 6, 2026	154.41	155.07	153.84	153.95	153.95	-0.39%	324,303
May 5, 2026	153.83	155.31	153.53	154.56	154.56	0.63%	293,254
May 4, 2026	154.09	154.87	153.17	153.59	153.59	-0.67%	392,078
May 1, 2026	155.55	155.72	154.63	154.63	154.63	-0.53%	216,204
Apr 30, 2026	152.57	155.52	152.49	155.46	155.46	1.60%	361,765
Apr 29, 2026	153.27	153.78	152.47	153.01	153.01	-0.23%	300,978
Apr 28, 2026	153.39	154.34	152.66	153.37	153.37	0.63%	305,036
Apr 27, 2026	152.03	153.31	152.03	152.41	152.41	0.33%	293,940
Apr 24, 2026	153.02	153.36	151.82	151.91	151.91	-0.89%	312,641
Apr 23, 2026	152.05	153.46	152.05	153.27	153.27	0.93%	437,213
Apr 22, 2026	152.98	153.34	151.54	151.86	151.86	-0.54%	414,178
Apr 21, 2026	153.71	153.90	152.47	152.69	152.69	-0.44%	390,213
Apr 20, 2026	153.03	154.11	152.84	153.37	153.37	0.14%	249,921
Apr 17, 2026	152.41	153.57	151.97	153.15	153.15	0.18%	408,065
Apr 16, 2026	151.62	152.95	151.62	152.88	152.88	0.67%	293,783
Apr 15, 2026	152.25	152.27	151.10	151.86	151.86	-0.22%	250,072
Apr 14, 2026	152.08	152.55	150.98	152.19	152.19	-0.12%	432,622
Apr 13, 2026	152.12	152.41	151.07	152.38	152.38	-0.04%	938,004
Apr 10, 2026	153.60	153.76	152.25	152.44	152.44	-0.67%	311,127
Apr 9, 2026	152.62	153.91	152.55	153.47	153.47	0.20%	418,525
Apr 8, 2026	152.00	153.19	151.42	153.16	153.16	0.99%	424,649
Apr 7, 2026	151.74	152.34	151.28	151.66	151.66	-0.18%	270,364
Apr 6, 2026	151.08	152.04	150.90	151.94	151.94	0.18%	282,148
Apr 2, 2026	150.64	151.84	150.36	151.66	151.66	0.42%	341,613
Apr 1, 2026	151.27	151.53	150.38	151.03	151.03	-0.25%	640,598
Mar 31, 2026	151.10	152.00	150.02	151.41	151.41	0.92%	724,736
Mar 30, 2026	150.86	151.25	149.47	150.03	150.03	0.35%	417,177
Mar 27, 2026	149.78	150.79	149.20	149.50	149.50	-0.35%	339,782
Mar 26, 2026	149.09	150.84	149.09	150.02	150.02	0.33%	483,288
Mar 25, 2026	149.80	150.21	148.86	149.53	149.53	0.37%	479,523
Mar 24, 2026	147.13	149.95	146.77	148.98	148.98	0.91%	661,787

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.