Skip to main content
logo
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
153.92
+0.82 (0.54%)
At close: Oct 6, 2026, 4:00 PM EDT
153.98
+0.06 (0.04%)
After-hours: Oct 6, 2026, 5:29 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026153.15154.25153.13153.92153.920.54%388,619
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
Aug 14, 2026164.61165.61164.61165.50164.150.45%204,900
Aug 13, 2026163.55164.81163.55164.76163.411.04%285,119
Aug 12, 2026162.49163.13162.05163.07161.740.30%466,561
Aug 11, 2026161.50162.80161.40162.58161.250.36%272,877
Aug 10, 2026161.53162.10161.15161.99160.660.05%292,489
Aug 7, 2026160.60162.31159.93161.91160.580.52%244,694
Aug 6, 2026162.75162.99160.82161.07159.75-0.37%396,146
Aug 5, 2026163.08163.19161.10161.67160.35-0.94%369,965
Aug 4, 2026161.15163.37160.18163.20161.860.86%541,575
Aug 3, 2026161.69162.53161.31161.81160.490.37%315,069
Jul 31, 2026161.60161.67160.59161.21159.89-0.44%500,455
Jul 30, 2026162.96162.96160.45161.93160.60-1.09%452,223
Jul 29, 2026165.42165.61163.48163.72162.38-1.03%413,314
Jul 28, 2026164.50166.79164.47165.42164.071.32%351,237