iShares Select Dividend ETF (DVY)

153.44
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 6th, 4:31 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/2026153.92154.37152.50153.44432,328153.44
3/04/2026154.23155.31153.48154.84330,411154.84
3/03/2026153.68154.77151.62154.11691,589154.11
3/02/2026155.61156.54155.09155.94386,002155.94
2/27/2026156.06156.41155.19156.28308,448156.28
2/26/2026156.18157.34155.85156.68337,488156.68
2/25/2026155.84156.27154.41156.15251,151156.15
2/24/2026154.97155.77154.80155.49338,323155.49
2/23/2026156.45157.48154.54155.23272,457155.23
2/20/2026156.07156.87155.40156.81346,901156.81
2/19/2026156.44156.83155.69156.36394,597156.36
2/18/2026156.87157.43156.28156.48336,199156.48
2/17/2026158.00160.38156.29156.97410,539156.97
2/13/2026155.97158.39155.83157.93806,225157.93
2/12/2026157.31158.82156.16156.34630,542156.34
2/11/2026156.20157.02156.20156.88375,119156.88
2/10/2026154.95156.12154.89155.77281,418155.77
2/09/2026155.34155.49154.38155.06285,546155.06
2/06/2026154.50155.61154.50155.44387,484155.44
2/05/2026154.15154.27152.70153.25457,289153.25
2/04/2026153.42154.85153.26154.34499,012154.34
2/03/2026150.90153.10150.90152.66538,314152.66
2/02/2026150.09151.24149.81151.171,001,154151.17
1/30/2026150.03150.51148.69150.46412,808150.46
1/29/2026150.85151.92149.47150.16874,650150.16
1/28/2026149.52150.66149.40149.85566,359149.85
1/27/2026148.81149.65148.53149.49384,714149.49
1/26/2026148.37149.47148.36148.94482,161148.94
1/23/2026148.53148.57147.15147.89486,844147.89
1/22/2026149.09149.76148.46148.72633,878148.72
1/21/2026147.01149.22147.01148.97543,606148.97
1/20/2026146.29147.23145.87146.24821,159146.24
1/16/2026147.42147.83146.96147.52477,973147.52
1/15/2026147.10148.19146.86147.84504,378147.84
1/14/2026145.45147.25145.26146.99594,568146.99
1/13/2026145.62146.07144.90145.25549,902145.25
1/12/2026145.18145.43144.55145.29654,738145.29
1/09/2026145.32146.00145.16145.63446,769145.63
1/08/2026142.63145.39142.49144.91639,758144.91
1/07/2026145.20145.20142.54142.70624,435142.70
1/06/2026143.44145.16143.44145.052,040,940145.05
1/05/2026142.81143.79142.54143.601,634,628143.60
1/02/2026141.50143.10140.43142.63701,751142.63
12/31/2025142.23142.23141.08141.14399,028141.14
12/30/2025142.48142.50142.07142.21334,279142.21
12/29/2025142.46142.83142.22142.30724,509142.30
12/26/2025142.52142.77142.15142.62302,555142.62
12/24/2025141.99142.67141.99142.57194,960142.57
12/23/2025142.23142.48141.91141.98335,948141.98
12/22/2025142.00142.47141.95142.37570,685142.37
12/19/2025142.38142.74141.78141.88484,950141.88
12/18/2025142.51143.21141.91142.24561,504142.24
12/17/2025142.02142.69141.72142.15433,070142.15
12/16/2025142.87143.21141.22141.71533,037141.71
12/15/2025144.77145.00143.83144.43472,158142.81
12/12/2025144.90145.01143.72144.15362,220142.54
12/11/2025143.09145.03143.09144.54463,679142.92
12/10/2025141.39143.50141.25143.26423,895141.66
12/09/2025141.21142.32141.21141.26502,256139.68
12/08/2025141.96142.00140.86141.03308,774139.45