iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
158.08
-2.58 (-1.61%)
Sep 16, 2026, 3:42 PM EDT - Market open
DVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 160.47 | 160.63 | 159.79 | 160.09 | - | -0.35% | 149,018 |
| Sep 15, 2026 | 160.80 | 161.08 | 160.44 | 160.66 | 160.66 | -0.24% | 296,740 |
| Sep 14, 2026 | 162.94 | 163.90 | 162.13 | 162.38 | 161.05 | 0.01% | 313,365 |
| Sep 11, 2026 | 162.49 | 163.20 | 162.03 | 162.36 | 161.03 | 0.40% | 237,109 |
| Sep 10, 2026 | 162.39 | 162.47 | 161.65 | 161.72 | 160.40 | -0.12% | 160,689 |
| Sep 9, 2026 | 163.24 | 163.26 | 161.61 | 161.91 | 160.58 | -0.86% | 235,843 |
| Sep 8, 2026 | 164.01 | 164.27 | 163.23 | 163.31 | 161.97 | -0.57% | 284,092 |
| Sep 4, 2026 | 164.13 | 165.05 | 163.88 | 164.25 | 162.91 | -0.44% | 276,506 |
| Sep 3, 2026 | 164.61 | 165.11 | 164.00 | 164.97 | 163.62 | 0.60% | 307,031 |
| Sep 2, 2026 | 162.94 | 164.69 | 162.87 | 163.99 | 162.65 | 0.72% | 569,115 |
| Sep 1, 2026 | 163.10 | 163.51 | 162.19 | 162.81 | 161.48 | 0.19% | 232,275 |
| Aug 31, 2026 | 163.20 | 163.20 | 162.28 | 162.50 | 161.17 | -0.79% | 344,862 |
| Aug 28, 2026 | 164.50 | 164.90 | 163.43 | 163.80 | 162.46 | -0.03% | 333,103 |
| Aug 27, 2026 | 163.68 | 164.19 | 162.84 | 163.85 | 162.51 | -0.68% | 222,332 |
| Aug 26, 2026 | 163.75 | 165.32 | 163.72 | 164.97 | 163.62 | 0.52% | 194,294 |
| Aug 25, 2026 | 164.28 | 164.35 | 163.25 | 164.11 | 162.77 | -0.32% | 246,113 |
| Aug 24, 2026 | 164.25 | 165.06 | 164.12 | 164.64 | 163.29 | 0.34% | 232,369 |
| Aug 21, 2026 | 164.88 | 165.23 | 163.98 | 164.09 | 162.75 | -0.16% | 256,773 |
| Aug 20, 2026 | 165.04 | 165.86 | 164.29 | 164.36 | 163.01 | -0.67% | 230,366 |
| Aug 19, 2026 | 165.56 | 167.06 | 165.29 | 165.47 | 164.12 | 0.32% | 287,391 |
| Aug 18, 2026 | 165.15 | 165.74 | 164.87 | 164.95 | 163.60 | 0.41% | 338,889 |
| Aug 17, 2026 | 164.84 | 165.26 | 164.26 | 164.28 | 162.94 | -0.74% | 224,962 |
| Aug 14, 2026 | 164.61 | 165.61 | 164.61 | 165.50 | 164.15 | 0.45% | 204,900 |
| Aug 13, 2026 | 163.55 | 164.81 | 163.55 | 164.76 | 163.41 | 1.04% | 285,119 |
| Aug 12, 2026 | 162.49 | 163.13 | 162.05 | 163.07 | 161.74 | 0.30% | 466,561 |
| Aug 11, 2026 | 161.50 | 162.80 | 161.40 | 162.58 | 161.25 | 0.36% | 272,877 |
| Aug 10, 2026 | 161.53 | 162.10 | 161.15 | 161.99 | 160.66 | 0.05% | 292,489 |
| Aug 7, 2026 | 160.60 | 162.31 | 159.93 | 161.91 | 160.58 | 0.52% | 244,694 |
| Aug 6, 2026 | 162.75 | 162.99 | 160.82 | 161.07 | 159.75 | -0.37% | 396,146 |
| Aug 5, 2026 | 163.08 | 163.19 | 161.10 | 161.67 | 160.35 | -0.94% | 369,965 |
| Aug 4, 2026 | 161.15 | 163.37 | 160.18 | 163.20 | 161.86 | 0.86% | 541,575 |
| Aug 3, 2026 | 161.69 | 162.53 | 161.31 | 161.81 | 160.49 | 0.37% | 315,069 |
| Jul 31, 2026 | 161.60 | 161.67 | 160.59 | 161.21 | 159.89 | -0.44% | 500,455 |
| Jul 30, 2026 | 162.96 | 162.96 | 160.45 | 161.93 | 160.60 | -1.09% | 452,223 |
| Jul 29, 2026 | 165.42 | 165.61 | 163.48 | 163.72 | 162.38 | -1.03% | 413,314 |
| Jul 28, 2026 | 164.50 | 166.79 | 164.47 | 165.42 | 164.07 | 1.32% | 351,237 |
| Jul 27, 2026 | 163.18 | 163.98 | 162.97 | 163.27 | 161.93 | 0.17% | 333,482 |
| Jul 24, 2026 | 161.29 | 163.07 | 161.28 | 162.99 | 161.66 | 1.31% | 393,189 |
| Jul 23, 2026 | 161.48 | 161.69 | 160.46 | 160.88 | 159.56 | -0.73% | 271,940 |
| Jul 22, 2026 | 161.84 | 162.82 | 161.78 | 162.06 | 160.73 | 0.68% | 263,149 |
| Jul 21, 2026 | 160.78 | 160.98 | 159.83 | 160.96 | 159.64 | 0.06% | 363,778 |
| Jul 20, 2026 | 162.01 | 162.13 | 160.56 | 160.87 | 159.55 | -0.59% | 2,350,234 |
| Jul 17, 2026 | 163.31 | 164.73 | 161.44 | 161.83 | 160.51 | -0.39% | 402,883 |
| Jul 16, 2026 | 160.00 | 162.51 | 160.00 | 162.47 | 161.14 | 1.79% | 423,251 |
| Jul 15, 2026 | 159.52 | 160.66 | 159.43 | 159.62 | 158.31 | 0.09% | 338,227 |
| Jul 14, 2026 | 160.49 | 160.76 | 159.25 | 159.48 | 158.17 | -0.63% | 241,250 |
| Jul 13, 2026 | 160.38 | 161.49 | 160.06 | 160.49 | 159.18 | 0.65% | 332,404 |
| Jul 10, 2026 | 158.56 | 159.82 | 158.56 | 159.46 | 158.15 | 0.85% | 434,620 |
| Jul 9, 2026 | 158.32 | 158.94 | 157.71 | 158.11 | 156.82 | -0.03% | 307,475 |
| Jul 8, 2026 | 159.61 | 159.89 | 158.09 | 158.15 | 156.86 | -1.04% | 302,594 |