Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
158.16
+1.17 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
159.02
+0.86 (0.54%)
After-hours: Jun 26, 2026, 7:59 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026157.26158.31157.12158.16158.160.75%252,336
Jun 25, 2026156.19158.00156.19156.99156.990.72%440,547
Jun 24, 2026155.58156.06155.01155.87155.870.19%344,519
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
May 26, 2026156.00156.27155.06155.24154.02-0.33%335,077
May 22, 2026154.57155.99154.45155.76154.541.06%284,270
May 21, 2026153.06154.16152.14154.13152.920.56%362,100
May 20, 2026153.00153.59152.21153.27152.070.37%410,176
May 19, 2026152.47153.19151.38152.70151.500.13%365,699
May 18, 2026151.35152.67151.26152.50151.301.02%440,701
May 15, 2026152.61152.63150.70150.96149.77-1.00%568,798
May 14, 2026152.54153.19152.32152.49151.290.30%1,001,822
May 13, 2026152.21152.45151.49152.04150.85-0.41%365,658
May 12, 2026152.38153.14151.15152.67151.470.30%450,374
May 11, 2026152.76153.02151.86152.21151.01-0.05%251,927
May 8, 2026152.84153.10151.87152.28151.08-0.11%292,238
May 7, 2026153.13153.34152.00152.45151.25-0.97%287,073
May 6, 2026154.41155.07153.84153.95152.74-0.39%324,303
May 5, 2026153.83155.31153.53154.56153.350.63%293,254
May 4, 2026154.09154.87153.17153.59152.38-0.67%392,078
May 1, 2026155.55155.72154.63154.63153.42-0.53%216,204
Apr 30, 2026152.57155.52152.49155.46154.241.60%361,765
Apr 29, 2026153.27153.78152.47153.01151.81-0.23%300,978
Apr 28, 2026153.39154.34152.66153.37152.170.63%305,036
Apr 27, 2026152.03153.31152.03152.41151.210.33%293,940
Apr 24, 2026153.02153.36151.82151.91150.72-0.89%312,641
Apr 23, 2026152.05153.46152.05153.27152.070.93%437,213
Apr 22, 2026152.98153.34151.54151.86150.67-0.54%414,178
Apr 21, 2026153.71153.90152.47152.69151.49-0.44%390,213
Apr 20, 2026153.03154.11152.84153.37152.170.14%249,921
Apr 17, 2026152.41153.57151.97153.15151.950.18%408,065
Apr 16, 2026151.62152.95151.62152.88151.680.67%293,783