Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
161.22
-0.04 (-0.02%)
At close: Oct 26, 2026, 4:00 PM EDT
161.19
-0.03 (-0.02%)
After-hours: Oct 26, 2026, 7:30 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026161.19162.57160.91161.22161.22-0.02%244,097
Oct 23, 2026161.98162.13160.58161.26161.26-0.91%473,649
Oct 22, 2026159.63162.76159.63162.74162.742.10%482,678
Oct 21, 2026159.40159.67159.00159.39159.39-0.09%177,935
Oct 20, 2026158.10159.69158.10159.53159.531.41%473,263
Oct 19, 2026158.39158.88157.31157.31157.31-1.17%312,719
Oct 16, 2026158.83159.90158.68159.17159.170.78%403,170
Oct 15, 2026157.97158.69157.69157.94157.940.86%392,639
Oct 14, 2026155.86156.59155.10156.59156.590.37%235,392
Oct 13, 2026156.56156.57154.60156.01156.010.44%266,647
Oct 12, 2026154.67155.39154.47155.33155.330.63%228,336
Oct 9, 2026154.97154.97154.27154.36154.36-0.69%241,094
Oct 8, 2026153.26155.60153.26155.43155.431.41%247,892
Oct 7, 2026153.62153.91152.97153.27153.27-0.42%228,800
Oct 6, 2026153.15154.25153.13153.92153.920.54%388,569
Oct 5, 2026152.98153.50151.65153.10153.100.03%242,173
Oct 2, 2026152.75153.84152.69153.05153.050.22%307,298
Oct 1, 2026151.80152.75150.72152.71152.710.42%337,208
Sep 30, 2026153.56153.81152.05152.07152.07-0.72%305,160
Sep 29, 2026152.98153.43152.44153.17153.17-0.31%291,232
Sep 28, 2026154.49154.84153.51153.65153.65-0.70%285,485
Sep 25, 2026154.13154.97153.54154.73154.730.25%344,223
Sep 24, 2026155.67155.86154.35154.35154.35-0.57%372,469
Sep 23, 2026156.21156.56155.17155.24155.24-0.64%408,363
Sep 22, 2026157.45157.56156.24156.24156.24-0.63%190,048
Sep 21, 2026158.23158.88157.19157.23157.23-0.64%261,645
Sep 18, 2026159.29159.31157.95158.24158.24-0.90%343,671
Sep 17, 2026159.51159.98158.90159.68159.680.72%352,174
Sep 16, 2026160.47160.63157.62158.54158.54-1.32%351,266
Sep 15, 2026160.80161.08160.44160.66160.66-0.24%296,821
Sep 14, 2026162.94163.90162.13162.38161.050.01%313,365
Sep 11, 2026162.49163.20162.03162.36161.030.40%237,109
Sep 10, 2026162.39162.47161.65161.72160.40-0.12%160,689
Sep 9, 2026163.24163.26161.61161.91160.58-0.86%235,843
Sep 8, 2026164.01164.27163.23163.31161.97-0.57%284,092
Sep 4, 2026164.13165.05163.88164.25162.91-0.44%276,506
Sep 3, 2026164.61165.11164.00164.97163.620.60%307,031
Sep 2, 2026162.94164.69162.87163.99162.650.72%569,115
Sep 1, 2026163.10163.51162.19162.81161.480.19%232,275
Aug 31, 2026163.20163.20162.28162.50161.17-0.79%344,862
Aug 28, 2026164.50164.90163.43163.80162.46-0.03%333,103
Aug 27, 2026163.68164.19162.84163.85162.51-0.68%222,332
Aug 26, 2026163.75165.32163.72164.97163.620.52%194,294
Aug 25, 2026164.28164.35163.25164.11162.77-0.32%246,113
Aug 24, 2026164.25165.06164.12164.64163.290.34%232,369
Aug 21, 2026164.88165.23163.98164.09162.75-0.16%256,773
Aug 20, 2026165.04165.86164.29164.36163.01-0.67%230,366
Aug 19, 2026165.56167.06165.29165.47164.120.32%287,391
Aug 18, 2026165.15165.74164.87164.95163.600.41%338,889
Aug 17, 2026164.84165.26164.26164.28162.94-0.74%224,962