Skip to main content
IC
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
131.86
+2.23 (1.72%)
At close: May 12, 2025, 4:00 PM
132.07
+0.21 (0.16%)
After-hours: May 12, 2025, 7:42 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025132.13132.64131.13131.86131.861.72%491,673
May 9, 2025130.17130.17129.27129.63129.63-0.11%304,222
May 8, 2025129.95131.00129.35129.77129.770.50%359,431
May 7, 2025128.98129.92128.60129.12129.120.30%242,920
May 6, 2025128.55129.61128.34128.74128.74-0.38%301,416
May 5, 2025129.24129.89128.63129.23129.23-0.42%303,235
May 2, 2025129.22130.06128.66129.78129.781.34%236,420
May 1, 2025128.54129.34127.70128.06128.06-0.25%409,348
Apr 30, 2025128.17128.72126.22128.38128.38-0.40%296,756
Apr 29, 2025128.02129.25127.71128.90128.900.48%316,864
Apr 28, 2025127.91128.51127.42128.29128.290.49%232,811
Apr 25, 2025128.15128.15127.00127.66127.66-0.58%219,641
Apr 24, 2025126.95128.67126.36128.41128.411.17%293,816
Apr 23, 2025128.01129.33126.34126.92126.920.24%475,377
Apr 22, 2025124.84126.92124.68126.61126.612.44%334,342
Apr 21, 2025125.41125.41122.47123.60123.60-1.80%1,229,688
Apr 17, 2025124.98126.98124.76125.86125.861.12%704,697
Apr 16, 2025125.98126.50123.79124.47124.47-1.09%316,130
Apr 15, 2025126.42127.19125.72125.84125.84-0.25%236,446
Apr 14, 2025125.68126.63124.88126.16126.161.71%494,405
Apr 11, 2025122.24124.47120.77124.04124.041.50%321,539
Apr 10, 2025124.18124.18119.52122.21122.21-2.82%719,817
Apr 9, 2025116.89126.26115.94125.76125.766.24%1,027,175
Apr 8, 2025123.99123.99116.85118.37118.37-1.78%754,226
Apr 7, 2025118.95124.62116.84120.52120.52-1.27%1,125,768
Apr 4, 2025126.56126.82121.68122.07122.07-5.41%1,869,287
Apr 3, 2025132.71132.71128.98129.05129.05-4.31%952,592
Apr 2, 2025133.46135.05133.45134.86134.860.51%273,184
Apr 1, 2025134.18134.57132.88134.18134.18-0.08%576,948
Mar 31, 2025132.26134.88132.26134.29134.291.17%527,577
Mar 28, 2025133.85134.14132.51132.74132.74-0.81%240,910
Mar 27, 2025133.90134.57133.41133.83133.83-0.06%292,548
Mar 26, 2025133.26134.60133.26133.91133.910.59%234,091
Mar 25, 2025134.10134.10132.69133.12133.12-0.56%276,469
Mar 24, 2025133.30134.30133.30133.87133.870.83%311,687
Mar 21, 2025132.95133.22132.02132.77132.77-0.53%393,291
Mar 20, 2025133.41134.00133.07133.48133.48-0.27%391,613
Mar 19, 2025132.99134.27132.77133.84133.840.65%1,629,674
Mar 18, 2025133.12133.39132.49132.97132.97-1.14%344,343
Mar 17, 2025133.16134.93133.16134.51133.461.01%309,249
Mar 14, 2025131.32133.34131.11133.17132.131.95%242,501
Mar 13, 2025131.36132.16130.23130.62129.60-0.25%309,433
Mar 12, 2025131.80132.00130.28130.95129.93-0.56%536,401
Mar 11, 2025133.02133.23131.12131.69130.66-1.27%574,220
Mar 10, 2025133.40135.19132.22133.39132.35-0.68%358,912
Mar 7, 2025132.82134.76132.77134.30133.250.99%389,001
Mar 6, 2025133.10133.50131.98132.98131.94-0.64%386,285
Mar 5, 2025133.39134.37132.53133.84132.790.09%766,883
Mar 4, 2025136.89136.90133.59133.72132.67-2.71%579,832
Mar 3, 2025138.35139.27136.67137.45136.37-0.47%540,716