iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
152.04
-0.63 (-0.41%)
At close: May 13, 2026, 4:00 PM EDT
152.81
+0.77 (0.51%)
After-hours: May 13, 2026, 6:30 PM EDT
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 152.21 | 152.45 | 151.49 | 152.04 | 152.04 | -0.41% | 365,555 |
| 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% | 249,577 |
| May 8, 2026 | 152.84 | 153.10 | 151.87 | 152.28 | 152.28 | -0.11% | 292,208 |
| May 7, 2026 | 153.13 | 153.34 | 152.00 | 152.45 | 152.45 | -0.97% | 286,599 |
| May 6, 2026 | 154.41 | 155.07 | 153.84 | 153.95 | 153.95 | -0.39% | 324,283 |
| May 5, 2026 | 153.83 | 155.31 | 153.53 | 154.56 | 154.56 | 0.63% | 292,991 |
| May 4, 2026 | 154.09 | 154.87 | 153.17 | 153.59 | 153.59 | -0.67% | 392,074 |
| May 1, 2026 | 155.55 | 155.72 | 154.63 | 154.63 | 154.63 | -0.53% | 216,170 |
| Apr 30, 2026 | 152.57 | 155.52 | 152.49 | 155.46 | 155.46 | 1.60% | 361,567 |
| Apr 29, 2026 | 153.27 | 153.78 | 152.47 | 153.01 | 153.01 | -0.23% | 300,868 |
| Apr 28, 2026 | 153.39 | 154.34 | 152.66 | 153.37 | 153.37 | 0.63% | 303,823 |
| Apr 27, 2026 | 152.03 | 153.31 | 152.03 | 152.41 | 152.41 | 0.33% | 293,573 |
| Apr 24, 2026 | 153.02 | 153.36 | 151.82 | 151.91 | 151.91 | -0.89% | 312,624 |
| Apr 23, 2026 | 152.05 | 153.46 | 152.05 | 153.27 | 153.27 | 0.93% | 437,077 |
| Apr 22, 2026 | 152.98 | 153.34 | 151.54 | 151.86 | 151.86 | -0.54% | 414,175 |
| Apr 21, 2026 | 153.71 | 153.90 | 152.47 | 152.69 | 152.69 | -0.44% | 385,432 |
| Apr 20, 2026 | 153.03 | 154.11 | 152.84 | 153.37 | 153.37 | 0.14% | 249,917 |
| Apr 17, 2026 | 152.41 | 153.57 | 151.97 | 153.15 | 153.15 | 0.18% | 408,061 |
| Apr 16, 2026 | 151.62 | 152.95 | 151.62 | 152.88 | 152.88 | 0.67% | 293,524 |
| Apr 15, 2026 | 152.25 | 152.27 | 151.10 | 151.86 | 151.86 | -0.22% | 248,405 |
| Apr 14, 2026 | 152.08 | 152.55 | 150.98 | 152.19 | 152.19 | -0.12% | 432,615 |
| Apr 13, 2026 | 152.12 | 152.41 | 151.07 | 152.38 | 152.38 | -0.04% | 938,002 |
| 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 |
| Mar 23, 2026 | 147.39 | 148.76 | 146.69 | 147.64 | 147.64 | 1.17% | 615,843 |
| Mar 20, 2026 | 148.41 | 148.73 | 145.21 | 145.93 | 145.93 | -1.60% | 1,186,640 |
| Mar 19, 2026 | 148.19 | 149.31 | 147.51 | 148.31 | 148.31 | -0.34% | 748,196 |
| Mar 18, 2026 | 150.26 | 150.29 | 148.81 | 148.81 | 148.81 | -1.36% | 570,933 |
| Mar 17, 2026 | 150.82 | 151.83 | 150.76 | 150.86 | 150.86 | -0.19% | 327,822 |
| Mar 16, 2026 | 151.55 | 152.15 | 150.91 | 151.15 | 150.00 | 0.39% | 359,815 |
| Mar 13, 2026 | 151.34 | 152.23 | 150.37 | 150.57 | 149.43 | 0.07% | 375,264 |
| Mar 12, 2026 | 150.35 | 152.00 | 149.82 | 150.47 | 149.33 | -0.40% | 1,108,446 |
| Mar 11, 2026 | 151.43 | 151.60 | 150.37 | 151.08 | 149.93 | -0.32% | 335,990 |
| Mar 10, 2026 | 152.00 | 153.09 | 150.88 | 151.57 | 150.42 | -0.30% | 384,952 |
| Mar 9, 2026 | 151.30 | 152.45 | 149.06 | 152.03 | 150.87 | -0.26% | 487,232 |
| Mar 6, 2026 | 152.13 | 152.70 | 150.32 | 152.42 | 151.26 | -0.66% | 351,799 |
| Mar 5, 2026 | 153.92 | 154.37 | 152.50 | 153.44 | 152.27 | -0.90% | 432,330 |
| Mar 4, 2026 | 154.23 | 155.31 | 153.48 | 154.84 | 153.66 | 0.47% | 330,442 |