Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
161.07
-0.60 (-0.37%)
Aug 6, 2026, 4:00 PM EDT - Market closed

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026162.75162.99160.82161.07161.07-0.37%396,084
Aug 5, 2026163.08163.19161.10161.67161.67-0.94%369,942
Aug 4, 2026161.15163.37160.18163.20163.200.86%541,571
Aug 3, 2026161.69162.53161.31161.81161.810.37%314,114
Jul 31, 2026161.60161.67160.59161.21161.21-0.44%500,269
Jul 30, 2026162.96162.96160.45161.93161.93-1.09%452,203
Jul 29, 2026165.42165.61163.48163.72163.72-1.03%413,265
Jul 28, 2026164.50166.79164.47165.42165.421.32%350,410
Jul 27, 2026163.18163.98162.97163.27163.270.17%333,345
Jul 24, 2026161.29163.07161.28162.99162.991.31%393,183
Jul 23, 2026161.48161.69160.46160.88160.88-0.73%271,934
Jul 22, 2026161.84162.82161.78162.06162.060.68%263,118
Jul 21, 2026160.78160.98159.83160.96160.960.06%363,775
Jul 20, 2026162.01162.13160.56160.87160.87-0.59%2,350,217
Jul 17, 2026163.31164.73161.44161.83161.83-0.39%402,873
Jul 16, 2026160.00162.51160.00162.47162.471.79%423,188
Jul 15, 2026159.52160.66159.43159.62159.620.09%338,212
Jul 14, 2026160.49160.76159.25159.48159.48-0.63%241,250
Jul 13, 2026160.38161.49160.06160.49160.490.65%332,404
Jul 10, 2026158.56159.82158.56159.46159.460.85%434,620
Jul 9, 2026158.32158.94157.71158.11158.11-0.03%307,475
Jul 8, 2026159.61159.89158.09158.15158.15-1.04%302,594
Jul 7, 2026159.44161.01159.44159.81159.810.86%337,208
Jul 6, 2026158.76159.10157.76158.45158.45-0.40%417,324
Jul 2, 2026157.62159.15157.62159.08159.081.32%440,953
Jul 1, 2026156.13157.77156.13157.00157.000.45%376,009
Jun 30, 2026157.88157.88156.24156.30156.30-1.01%429,886
Jun 29, 2026158.39158.39157.21157.90157.90-0.16%314,693
Jun 26, 2026157.26158.31157.12158.16158.160.75%252,394
Jun 25, 2026156.19158.00156.19156.99156.990.72%440,584
Jun 24, 2026155.58156.06155.01155.87155.870.19%344,529
Jun 23, 2026154.08155.77154.00155.58155.580.93%305,914
Jun 22, 2026153.36154.94153.36154.15154.150.55%456,899
Jun 18, 2026154.20154.20153.00153.30153.30-0.26%559,335
Jun 17, 2026156.02156.27153.22153.70153.70-1.73%2,250,185
Jun 16, 2026156.28157.12155.86156.41156.410.10%326,401
Jun 15, 2026157.20157.49156.03156.25156.25-0.85%497,841
Jun 12, 2026157.48159.04157.45158.84157.591.18%544,070
Jun 11, 2026156.74157.75156.51156.98155.750.59%427,480
Jun 10, 2026155.92157.18155.80156.06154.830.31%415,778
Jun 9, 2026155.04155.71154.65155.58154.360.76%461,985
Jun 8, 2026155.52155.94154.34154.41153.20-0.64%400,998
Jun 5, 2026154.99156.16154.99155.40154.180.32%423,390
Jun 4, 2026154.50155.64154.41154.91153.690.81%292,779
Jun 3, 2026154.33154.91153.58153.66152.45-0.76%409,572
Jun 2, 2026153.44155.27153.44154.83153.610.73%308,725
Jun 1, 2026154.59154.74153.66153.71152.50-0.81%459,056
May 29, 2026154.94155.48154.58154.96153.74-0.07%294,415
May 28, 2026155.39155.88154.83155.07153.85-0.14%302,263
May 27, 2026155.20156.09154.98155.28154.060.03%326,664