iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
138.19
-0.56 (-0.40%)
Aug 15, 2025, 4:00 PM - Market closed
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 138.86 | 139.13 | 138.06 | 138.19 | 138.19 | -0.40% | 236,362 |
| Aug 14, 2025 | 138.41 | 138.95 | 137.80 | 138.75 | 138.75 | -0.41% | 202,084 |
| Aug 13, 2025 | 137.51 | 139.33 | 137.39 | 139.32 | 139.32 | 1.44% | 254,681 |
| Aug 12, 2025 | 136.11 | 137.36 | 136.10 | 137.34 | 137.34 | 1.14% | 232,778 |
| Aug 11, 2025 | 136.27 | 137.05 | 135.45 | 135.79 | 135.79 | -0.23% | 285,809 |
| Aug 8, 2025 | 135.95 | 136.58 | 135.79 | 136.10 | 136.10 | 0.35% | 248,786 |
| Aug 7, 2025 | 135.65 | 136.15 | 134.72 | 135.62 | 135.62 | 0.26% | 357,106 |
| Aug 6, 2025 | 136.24 | 136.24 | 135.20 | 135.27 | 135.27 | -0.39% | 453,842 |
| Aug 5, 2025 | 135.47 | 136.03 | 134.98 | 135.80 | 135.80 | 0.27% | 314,832 |
| Aug 4, 2025 | 134.30 | 135.61 | 134.26 | 135.44 | 135.44 | 1.13% | 302,074 |
| Aug 1, 2025 | 134.54 | 134.80 | 132.83 | 133.93 | 133.93 | -0.83% | 326,660 |
| Jul 31, 2025 | 134.86 | 135.99 | 134.72 | 135.05 | 135.05 | -0.45% | 361,296 |
| Jul 30, 2025 | 136.72 | 137.06 | 135.01 | 135.66 | 135.66 | -0.96% | 229,126 |
| Jul 29, 2025 | 136.89 | 137.18 | 136.47 | 136.98 | 136.98 | 0.18% | 356,294 |
| Jul 28, 2025 | 137.92 | 137.92 | 136.55 | 136.73 | 136.73 | -0.98% | 418,125 |
| Jul 25, 2025 | 137.55 | 138.18 | 136.84 | 138.08 | 138.08 | 0.52% | 585,910 |
| Jul 24, 2025 | 137.97 | 138.41 | 137.28 | 137.37 | 137.37 | -0.84% | 398,032 |
| Jul 23, 2025 | 138.02 | 138.54 | 137.86 | 138.53 | 138.53 | 0.73% | 375,150 |
| Jul 22, 2025 | 135.54 | 137.63 | 135.54 | 137.52 | 137.52 | 1.34% | 492,620 |
| Jul 21, 2025 | 136.07 | 136.80 | 135.57 | 135.70 | 135.70 | 0.06% | 440,757 |
| Jul 18, 2025 | 135.42 | 135.97 | 135.19 | 135.62 | 135.62 | 0.44% | 461,316 |
| Jul 17, 2025 | 133.96 | 135.19 | 133.94 | 135.02 | 135.02 | 0.52% | 1,329,392 |
| Jul 16, 2025 | 134.17 | 134.53 | 133.06 | 134.32 | 134.32 | 0.33% | 596,927 |
| Jul 15, 2025 | 135.98 | 136.23 | 133.88 | 133.88 | 133.88 | -1.63% | 444,236 |
| Jul 14, 2025 | 135.86 | 136.31 | 135.34 | 136.10 | 136.10 | -0.07% | 437,939 |
| Jul 11, 2025 | 136.34 | 136.70 | 135.68 | 136.19 | 136.19 | -0.69% | 261,524 |
| Jul 10, 2025 | 135.80 | 137.53 | 135.57 | 137.14 | 137.14 | 0.80% | 290,690 |
| Jul 9, 2025 | 136.52 | 136.52 | 135.33 | 136.05 | 136.05 | 0.07% | 483,833 |
| Jul 8, 2025 | 135.44 | 136.33 | 135.00 | 135.96 | 135.96 | 0.35% | 327,038 |
| Jul 7, 2025 | 136.27 | 136.66 | 134.93 | 135.48 | 135.48 | -0.86% | 387,863 |
| Jul 3, 2025 | 136.36 | 137.07 | 136.29 | 136.65 | 136.65 | 0.32% | 256,189 |
| Jul 2, 2025 | 135.62 | 136.35 | 135.10 | 136.21 | 136.21 | 0.63% | 421,915 |
| Jul 1, 2025 | 132.75 | 136.00 | 132.75 | 135.36 | 135.36 | 1.92% | 507,997 |
| Jun 30, 2025 | 132.09 | 132.98 | 131.86 | 132.81 | 132.81 | 0.51% | 561,026 |
| Jun 27, 2025 | 132.10 | 132.76 | 131.48 | 132.14 | 132.14 | 0.12% | 290,406 |
| Jun 26, 2025 | 131.09 | 132.00 | 131.08 | 131.98 | 131.98 | 0.99% | 309,105 |
| Jun 25, 2025 | 131.84 | 131.84 | 130.63 | 130.68 | 130.68 | -1.16% | 440,152 |
| Jun 24, 2025 | 131.74 | 132.65 | 131.74 | 132.21 | 132.21 | 0.49% | 339,348 |
| Jun 23, 2025 | 130.52 | 131.62 | 129.94 | 131.56 | 131.56 | 0.94% | 591,897 |
| Jun 20, 2025 | 130.47 | 130.81 | 130.07 | 130.34 | 130.34 | 0.33% | 578,878 |
| Jun 18, 2025 | 129.70 | 130.69 | 129.36 | 129.91 | 129.91 | 0.27% | 674,028 |
| Jun 17, 2025 | 130.42 | 130.57 | 129.51 | 129.56 | 129.56 | -0.86% | 462,147 |
| Jun 16, 2025 | 130.78 | 131.34 | 130.33 | 130.68 | 130.68 | -0.39% | 1,644,014 |
| Jun 13, 2025 | 132.11 | 132.47 | 130.88 | 131.19 | 129.96 | -1.08% | 420,170 |
| Jun 12, 2025 | 132.08 | 132.62 | 131.38 | 132.62 | 131.38 | 0.26% | 285,136 |
| Jun 11, 2025 | 132.94 | 132.94 | 131.91 | 132.27 | 131.03 | -0.20% | 265,157 |
| Jun 10, 2025 | 131.77 | 132.88 | 131.69 | 132.54 | 131.30 | 0.72% | 295,368 |
| Jun 9, 2025 | 131.98 | 132.36 | 131.49 | 131.59 | 130.36 | -0.05% | 353,811 |
| Jun 6, 2025 | 131.20 | 131.80 | 131.04 | 131.65 | 130.42 | 1.01% | 238,221 |
| Jun 5, 2025 | 130.97 | 130.97 | 129.99 | 130.33 | 129.11 | -0.19% | 395,265 |