Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
132.14
+0.16 (0.12%)
At close: Jun 27, 2025, 4:00 PM
133.16
+1.02 (0.77%)
After-hours: Jun 27, 2025, 7:04 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025132.10132.76131.48132.14132.140.12%290,406
Jun 26, 2025131.09132.00131.08131.98131.980.99%309,105
Jun 25, 2025131.84131.84130.63130.68130.68-1.16%440,152
Jun 24, 2025131.74132.65131.74132.21132.210.49%339,348
Jun 23, 2025130.52131.62129.94131.56131.560.94%591,897
Jun 20, 2025130.47130.81130.07130.34130.340.33%578,878
Jun 18, 2025129.70130.69129.36129.91129.910.27%674,028
Jun 17, 2025130.42130.57129.51129.56129.56-0.86%462,147
Jun 16, 2025130.78131.34130.33130.68130.68-0.39%1,644,014
Jun 13, 2025132.11132.47130.88131.19129.96-1.08%420,170
Jun 12, 2025132.08132.62131.38132.62131.380.26%285,136
Jun 11, 2025132.94132.94131.91132.27131.03-0.20%265,157
Jun 10, 2025131.77132.88131.69132.54131.300.72%295,368
Jun 9, 2025131.98132.36131.49131.59130.36-0.05%353,811
Jun 6, 2025131.20131.80131.04131.65130.421.01%238,221
Jun 5, 2025130.97130.97129.99130.33129.11-0.19%395,265
Jun 4, 2025131.86131.90130.58130.58129.36-0.90%269,231
Jun 3, 2025130.73131.95130.16131.76130.530.63%333,032
Jun 2, 2025130.87130.95129.54130.94129.72-0.18%407,915
May 30, 2025130.64131.68130.24131.17129.940.06%384,388
May 29, 2025130.50131.09129.72131.09129.860.54%269,848
May 28, 2025131.98132.07130.22130.38129.16-1.32%232,147
May 27, 2025131.44132.21130.74132.13130.901.39%529,075
May 23, 2025129.06130.57128.96130.32129.100.20%291,181
May 22, 2025130.28130.74129.04130.06128.84-0.34%322,987
May 21, 2025132.93132.98130.51130.51129.29-2.39%230,316
May 20, 2025133.81134.40133.45133.71132.46-0.17%203,115
May 19, 2025132.79133.96132.78133.94132.690.12%384,976
May 16, 2025132.46133.82132.17133.78132.530.98%298,789
May 15, 2025130.89132.51130.85132.48131.241.34%398,529
May 14, 2025131.38131.38129.95130.73129.51-0.56%402,476
May 13, 2025131.93132.24131.15131.47130.24-0.30%372,797
May 12, 2025132.13132.64131.13131.86130.631.72%491,673
May 9, 2025130.17130.17129.27129.63128.42-0.11%304,222
May 8, 2025129.95131.00129.35129.77128.560.50%359,431
May 7, 2025128.98129.92128.60129.12127.910.30%242,920
May 6, 2025128.55129.61128.34128.74127.54-0.38%301,416
May 5, 2025129.24129.89128.63129.23128.02-0.42%303,235
May 2, 2025129.22130.06128.66129.78128.571.34%236,420
May 1, 2025128.54129.34127.70128.06126.86-0.25%409,348
Apr 30, 2025128.17128.72126.22128.38127.18-0.40%296,756
Apr 29, 2025128.02129.25127.71128.90127.700.48%316,864
Apr 28, 2025127.91128.51127.42128.29127.090.49%232,811
Apr 25, 2025128.15128.15127.00127.66126.47-0.58%219,641
Apr 24, 2025126.95128.67126.36128.41127.211.17%293,816
Apr 23, 2025128.01129.33126.34126.92125.730.24%475,377
Apr 22, 2025124.84126.92124.68126.61125.432.44%334,342
Apr 21, 2025125.41125.41122.47123.60122.44-1.80%1,229,688
Apr 17, 2025124.98126.98124.76125.86124.681.12%704,697
Apr 16, 2025125.98126.50123.79124.47123.31-1.09%316,130