iShares Select Dividend ETF (DVY)

153.54
+0.83 (0.54%)
NASDAQ · Last Trade: Oct 2nd, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026151.80152.75150.72152.71337,206152.71
9/30/2026153.56153.81152.05152.07305,084152.07
9/29/2026152.98153.43152.44153.17291,230153.17
9/28/2026154.49154.84153.51153.65285,483153.65
9/25/2026154.13154.97153.54154.73344,224154.73
9/24/2026155.67155.86154.35154.35372,464154.35
9/23/2026156.21156.56155.16155.24408,359155.24
9/22/2026157.45157.56156.24156.24190,046156.24
9/21/2026158.23158.88157.19157.23261,629157.23
9/18/2026159.29159.31157.95158.24343,672158.24
9/17/2026159.51159.98158.90159.68352,172159.68
9/16/2026160.47160.63157.62158.54351,164158.54
9/15/2026160.95161.08160.44160.66296,814160.66
9/14/2026162.94163.90162.13162.38313,363161.05
9/11/2026162.49163.20162.03162.36237,109161.03
9/10/2026162.39162.47161.65161.72160,671160.40
9/09/2026163.24163.26161.61161.91235,841160.59
9/08/2026164.01164.27163.23163.31283,986161.97
9/04/2026164.13165.05163.88164.25276,507162.91
9/03/2026164.61165.11164.00164.97307,028163.62
9/02/2026162.94164.69162.87163.99569,113162.65
9/01/2026163.10163.51162.19162.81232,257161.48
8/31/2026163.20163.20162.28162.50344,862161.17
8/28/2026164.50164.90163.43163.80333,103162.46
8/27/2026163.68164.19162.84163.85222,330162.51
8/26/2026163.75165.32163.72164.97194,294163.62
8/25/2026164.28164.35163.25164.11246,108162.77
8/24/2026164.25165.06164.12164.64232,369163.29
8/21/2026164.88165.23163.97164.09256,774162.75
8/20/2026165.04165.85164.29164.36230,365163.01
8/19/2026165.56167.06165.29165.47287,360164.12
8/18/2026165.15165.74164.87164.95338,888163.60
8/17/2026164.84165.25164.26164.28224,959162.94
8/14/2026164.61165.61164.61165.50204,900164.15
8/13/2026163.55164.81163.55164.76285,117163.41
8/12/2026162.49163.13162.05163.07466,555161.74
8/11/2026161.50162.80161.40162.58272,876161.25
8/10/2026161.53162.10161.15161.99292,457160.66
8/07/2026160.60162.31159.93161.91244,695160.59
8/06/2026162.75162.99160.82161.07396,099159.75
8/05/2026163.08163.19161.10161.67369,964160.35
8/04/2026161.15163.37160.18163.20541,575161.86
8/03/2026161.69162.53161.31161.81314,913160.49
7/31/2026161.60161.67160.59161.21500,455159.89
7/30/2026162.96162.96160.45161.93452,220160.60
7/29/2026165.42165.61163.48163.72413,313162.38
7/28/2026164.50166.79164.47165.42351,230164.07
7/27/2026163.18163.98162.97163.27333,480161.93
7/24/2026161.29163.07161.28162.99393,189161.66
7/23/2026161.48161.69160.46160.88271,939159.56
7/22/2026161.84162.82161.78162.06263,143160.73
7/21/2026160.78160.98159.83160.96363,777159.64
7/20/2026162.01162.13160.56160.872,350,222159.55
7/17/2026163.31164.73161.44161.83402,884160.51
7/16/2026160.00162.51160.00162.47423,252161.14
7/15/2026159.52160.66159.43159.62338,214158.31
7/14/2026160.49160.75159.25159.48241,250158.18
7/13/2026160.38161.49160.06160.49332,371159.18
7/10/2026158.56159.82158.56159.46434,621158.16
7/09/2026158.32158.94157.71158.11307,475156.82
7/08/2026159.61159.89158.09158.15302,595156.86
7/07/2026159.44161.00159.44159.81337,209158.50
7/06/2026158.76159.10157.76158.45417,324157.15
7/02/2026157.62159.15157.62159.08440,954157.78