Home

iShares Select Dividend ETF (DVY)

143.26
+1.27 (0.89%)
NASDAQ · Last Trade: Oct 3rd, 11:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025142.05142.59141.45141.99310,063141.99
10/01/2025142.13142.62141.91142.34296,010142.34
9/30/2025141.17142.22140.75142.10391,983142.10
9/29/2025141.66141.66140.56141.42346,140141.42
9/26/2025140.26141.51140.26141.36227,441141.36
9/25/2025140.76140.97139.72139.96232,127139.96
9/24/2025141.19141.59140.85141.02190,686141.02
9/23/2025140.13141.59140.13140.95269,404140.95
9/22/2025140.03140.50139.72140.02266,055140.02
9/19/2025140.85140.85139.82140.28371,879140.28
9/18/2025140.07140.79139.45140.45427,779140.45
9/17/2025139.34141.34139.26139.89343,093139.89
9/16/2025140.10140.30139.01139.22372,581139.22
9/15/2025142.41142.41141.15141.291,054,656140.04
9/12/2025142.14142.57141.82141.93208,578140.68
9/11/2025141.06142.65140.91142.57255,666141.31
9/10/2025140.92141.35140.07141.13270,416139.88
9/09/2025140.97141.58140.85141.16389,416139.91
9/08/2025141.70141.70140.13141.06389,724139.82
9/05/2025141.94142.83141.06141.74339,654140.49
9/04/2025141.49141.90141.01141.90260,128140.65
9/03/2025140.60141.31140.08140.89237,920139.65
9/02/2025141.04141.35140.19141.07273,491139.83
8/29/2025141.22142.18141.22141.86245,307140.61
8/28/2025142.23142.23140.73141.28410,757140.03
8/27/2025141.00142.16141.00141.94274,852140.69
8/26/2025141.31141.49140.72141.17283,596139.93
8/25/2025141.81141.95141.18141.19389,258139.94
8/22/2025139.89142.42139.82142.18397,215140.93
8/21/2025139.10139.54138.82139.21168,677137.98
8/20/2025139.13140.20139.13139.44210,659138.21
8/19/2025138.00139.54138.00139.07280,684137.84
8/18/2025138.15138.42137.77137.88254,200136.66
8/15/2025138.86139.13138.06138.19236,362136.97
8/14/2025138.41138.95137.80138.75202,084137.53
8/13/2025137.51139.33137.39139.32254,681138.09
8/12/2025136.11137.36136.10137.34232,778136.13
8/11/2025136.27137.05135.45135.79286,684134.59
8/08/2025135.95136.58135.79136.10248,786134.90
8/07/2025135.65136.15134.72135.62357,105134.42
8/06/2025136.24136.24135.20135.27453,842134.08
8/05/2025135.47136.03134.98135.80314,812134.60
8/04/2025134.30135.61134.26135.44302,073134.25
8/01/2025134.54134.80132.83133.93326,660132.75
7/31/2025134.86135.99134.72135.05361,296133.86
7/30/2025136.72137.06135.01135.66229,114134.46
7/29/2025136.89137.18136.47136.98356,294135.77
7/28/2025137.92137.92136.54136.73418,125135.52
7/25/2025137.55138.18136.84138.08585,910136.86
7/24/2025137.97138.41137.28137.37398,032136.16
7/23/2025138.02138.54137.86138.53375,135137.31
7/22/2025135.54137.63135.54137.52492,620136.31
7/21/2025136.07136.79135.57135.70440,757134.50
7/18/2025135.42135.97135.19135.62461,316134.42
7/17/2025133.96135.19133.94135.021,329,392133.83
7/16/2025134.17134.53133.06134.32596,927133.13
7/15/2025135.98136.22133.88133.88444,235132.70
7/14/2025135.86136.31135.34136.10437,939134.90
7/11/2025136.34136.70135.68136.19261,524134.99
7/10/2025135.80137.53135.57137.14290,690135.93
7/09/2025136.52136.52135.33136.05483,833134.85
7/08/2025135.44136.33135.00135.96327,038134.76
7/07/2025136.27136.66134.93135.48387,863134.28
7/03/2025136.36137.06136.29136.65256,189135.44