Home

iShares Select Dividend ETF (DVY)

125.86
+1.39 (1.12%)
NASDAQ · Last Trade: Apr 19th, 12:33 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2025124.98126.98124.76125.86704,697125.86
4/16/2025125.98126.50123.79124.47316,130124.47
4/15/2025126.42127.19125.72125.84236,446125.84
4/14/2025125.68126.63124.88126.16494,405126.16
4/11/2025122.24124.47120.77124.04321,539124.04
4/10/2025124.18124.18119.52122.21719,817122.21
4/09/2025116.89126.26115.94125.761,027,066125.76
4/08/2025123.99123.99116.85118.37753,723118.37
4/07/2025118.95123.72116.84120.521,125,765120.52
4/04/2025126.56126.81121.68122.241,869,287122.24
4/03/2025132.71132.71128.98129.05952,591129.05
4/02/2025133.46135.05133.45134.86273,174134.86
4/01/2025134.18134.57132.88134.18576,946134.18
3/31/2025132.26134.88132.26134.29527,577134.29
3/28/2025133.85134.14132.51132.74240,910132.74
3/27/2025133.90134.57133.41133.83292,548133.83
3/26/2025133.26134.60133.26133.91234,091133.91
3/25/2025134.10134.10132.69133.12276,465133.12
3/24/2025133.30134.30133.30133.87311,687133.87
3/21/2025132.95133.22132.02132.77393,291132.77
3/20/2025133.41134.00133.07133.48391,613133.48
3/19/2025132.99134.27132.77133.841,629,672133.84
3/18/2025133.12133.39132.49132.97344,279132.97
3/17/2025133.16134.93133.16134.51309,249133.46
3/14/2025131.32133.34131.11133.17242,501132.13
3/13/2025131.36132.16130.23130.62309,433129.60
3/12/2025131.80132.00130.28130.95536,401129.93
3/11/2025133.02133.23131.12131.69574,167130.66
3/10/2025133.40135.19132.22133.39359,984132.35
3/07/2025132.82134.76132.77134.30389,001133.25
3/06/2025133.10133.50131.98132.98385,242131.94
3/05/2025133.39134.37132.53133.84766,883132.80
3/04/2025136.89136.90133.59133.72579,812132.68
3/03/2025138.35139.27136.67137.45540,716136.38
2/28/2025136.81138.18136.27138.10398,400137.02
2/27/2025136.91137.43136.32136.43270,486135.37
2/26/2025137.14137.86136.52136.89368,496135.82
2/25/2025137.21137.48136.33137.07255,453136.00
2/24/2025136.94137.41136.49136.98303,278135.91
2/21/2025137.30137.67136.49136.69358,336135.62
2/20/2025137.50137.55136.47137.31296,162136.24
2/19/2025136.88137.85136.58137.71297,173136.64
2/18/2025135.93137.15135.61137.09360,222136.02
2/14/2025136.09136.84135.66135.71311,388134.65
2/13/2025134.65135.84134.48135.74231,030134.68
2/12/2025134.10134.71133.60134.48458,559133.43
2/11/2025134.02135.22133.71135.21288,078134.16
2/10/2025134.64134.64133.58134.38331,984133.33
2/07/2025134.88135.01133.95134.10440,413133.05
2/06/2025135.27135.50134.16134.94511,739133.89
2/05/2025134.19134.73133.63134.63271,060133.58
2/04/2025133.87134.65133.49134.20529,103133.15
2/03/2025132.87134.69132.21134.25547,610133.20
1/31/2025135.28135.85134.43134.75605,494133.70
1/30/2025135.28136.12134.86135.70446,875134.64
1/29/2025134.90135.94134.44134.65394,405133.60
1/28/2025135.82136.16134.46134.96439,601133.91
1/27/2025134.98136.13134.56136.131,513,855135.07
1/24/2025134.24135.32134.15135.10283,759134.05
1/23/2025134.08134.77133.84134.31421,635133.26
1/22/2025135.85135.85134.01134.01403,601132.97
1/21/2025135.29136.48135.29136.141,044,901135.08