iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
153.44
-1.40 (-0.90%)
Mar 5, 2026, 4:00 PM EST - Market closed
DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 153.92 | 154.37 | 152.50 | 153.44 | 153.44 | -0.90% | 432,015 |
| Mar 4, 2026 | 154.23 | 155.31 | 153.48 | 154.84 | 154.84 | 0.47% | 330,346 |
| Mar 3, 2026 | 153.68 | 154.77 | 151.62 | 154.11 | 154.11 | -1.17% | 691,523 |
| Mar 2, 2026 | 155.61 | 156.54 | 155.09 | 155.94 | 155.94 | -0.22% | 383,790 |
| Feb 27, 2026 | 156.06 | 156.41 | 155.19 | 156.28 | 156.28 | -0.26% | 306,812 |
| Feb 26, 2026 | 156.18 | 157.34 | 155.85 | 156.68 | 156.68 | 0.34% | 336,401 |
| Feb 25, 2026 | 155.84 | 156.27 | 154.41 | 156.15 | 156.15 | 0.42% | 249,524 |
| Feb 24, 2026 | 154.97 | 155.77 | 154.80 | 155.49 | 155.49 | 0.17% | 338,323 |
| Feb 23, 2026 | 156.45 | 157.48 | 154.54 | 155.23 | 155.23 | -1.01% | 271,734 |
| Feb 20, 2026 | 156.07 | 156.87 | 155.40 | 156.81 | 156.81 | 0.29% | 346,832 |
| Feb 19, 2026 | 156.44 | 156.83 | 155.69 | 156.36 | 156.36 | -0.08% | 394,195 |
| Feb 18, 2026 | 156.87 | 157.43 | 156.28 | 156.48 | 156.48 | -0.31% | 336,198 |
| Feb 17, 2026 | 158.00 | 160.38 | 156.29 | 156.97 | 156.97 | -0.61% | 408,860 |
| Feb 13, 2026 | 155.97 | 158.39 | 155.83 | 157.93 | 157.93 | 1.02% | 805,817 |
| Feb 12, 2026 | 157.31 | 158.82 | 156.16 | 156.34 | 156.34 | -0.34% | 627,654 |
| Feb 11, 2026 | 156.20 | 157.02 | 156.20 | 156.88 | 156.88 | 0.71% | 374,759 |
| Feb 10, 2026 | 154.95 | 156.12 | 154.89 | 155.77 | 155.77 | 0.46% | 279,377 |
| Feb 9, 2026 | 155.34 | 155.49 | 154.38 | 155.06 | 155.06 | -0.24% | 285,132 |
| Feb 6, 2026 | 154.50 | 155.61 | 154.50 | 155.44 | 155.44 | 1.43% | 386,631 |
| Feb 5, 2026 | 154.15 | 154.27 | 152.70 | 153.25 | 153.25 | -0.71% | 456,505 |
| Feb 4, 2026 | 153.42 | 154.85 | 153.26 | 154.34 | 154.34 | 1.10% | 498,493 |
| Feb 3, 2026 | 150.90 | 153.10 | 150.90 | 152.66 | 152.66 | 0.99% | 537,530 |
| Feb 2, 2026 | 150.09 | 151.24 | 149.82 | 151.17 | 151.17 | 0.47% | 1,000,638 |
| Jan 30, 2026 | 150.03 | 150.51 | 148.70 | 150.46 | 150.46 | 0.20% | 412,808 |
| Jan 29, 2026 | 150.85 | 151.92 | 149.47 | 150.16 | 150.16 | 0.21% | 873,122 |
| Jan 28, 2026 | 149.52 | 150.66 | 149.40 | 149.85 | 149.85 | 0.24% | 566,356 |
| Jan 27, 2026 | 148.81 | 149.65 | 148.53 | 149.49 | 149.49 | 0.37% | 384,714 |
| Jan 26, 2026 | 148.37 | 149.47 | 148.36 | 148.94 | 148.94 | 0.71% | 481,761 |
| Jan 23, 2026 | 148.53 | 148.57 | 147.15 | 147.89 | 147.89 | -0.56% | 486,318 |
| Jan 22, 2026 | 149.09 | 149.77 | 148.46 | 148.72 | 148.72 | -0.17% | 633,668 |
| Jan 21, 2026 | 147.01 | 149.22 | 147.01 | 148.97 | 148.97 | 1.87% | 543,287 |
| Jan 20, 2026 | 146.29 | 147.23 | 145.87 | 146.24 | 146.24 | -0.87% | 828,493 |
| Jan 16, 2026 | 147.42 | 147.83 | 146.96 | 147.52 | 147.52 | -0.22% | 477,972 |
| Jan 15, 2026 | 147.10 | 148.19 | 146.86 | 147.84 | 147.84 | 0.58% | 504,377 |
| Jan 14, 2026 | 145.45 | 147.26 | 145.26 | 146.99 | 146.99 | 1.20% | 593,514 |
| Jan 13, 2026 | 145.62 | 146.07 | 144.90 | 145.25 | 145.25 | -0.03% | 547,998 |
| Jan 12, 2026 | 145.18 | 145.43 | 144.55 | 145.29 | 145.29 | -0.23% | 654,706 |
| Jan 9, 2026 | 145.32 | 146.00 | 145.16 | 145.63 | 145.63 | 0.50% | 445,159 |
| Jan 8, 2026 | 142.63 | 145.39 | 142.49 | 144.91 | 144.91 | 1.55% | 638,255 |
| Jan 7, 2026 | 145.20 | 145.20 | 142.54 | 142.70 | 142.70 | -1.62% | 624,433 |
| Jan 6, 2026 | 143.44 | 145.16 | 143.44 | 145.05 | 145.05 | 1.01% | 2,026,960 |
| Jan 5, 2026 | 142.81 | 143.79 | 142.54 | 143.60 | 143.60 | 0.68% | 1,633,047 |
| Jan 2, 2026 | 141.50 | 143.10 | 140.43 | 142.63 | 142.63 | 1.06% | 700,509 |
| Dec 31, 2025 | 142.23 | 142.23 | 141.08 | 141.14 | 141.14 | -0.75% | 398,502 |
| Dec 30, 2025 | 142.48 | 142.50 | 142.07 | 142.21 | 142.21 | -0.06% | 333,852 |
| Dec 29, 2025 | 142.46 | 142.83 | 142.22 | 142.30 | 142.30 | -0.22% | 724,474 |
| Dec 26, 2025 | 142.52 | 142.77 | 142.15 | 142.62 | 142.62 | 0.04% | 302,550 |
| Dec 24, 2025 | 141.99 | 142.67 | 141.99 | 142.57 | 142.57 | 0.42% | 194,959 |
| Dec 23, 2025 | 142.23 | 142.48 | 141.91 | 141.98 | 141.98 | -0.27% | 335,898 |
| Dec 22, 2025 | 142.00 | 142.47 | 141.95 | 142.37 | 142.37 | 0.35% | 570,690 |
| Dec 19, 2025 | 142.38 | 142.74 | 141.78 | 141.88 | 141.88 | -0.25% | 484,949 |
| Dec 18, 2025 | 142.51 | 143.21 | 141.91 | 142.24 | 142.24 | 0.06% | 561,504 |
| Dec 17, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | 0.31% | 433,021 |
| Dec 16, 2025 | 142.87 | 143.21 | 141.22 | 141.71 | 141.71 | -1.88% | 533,037 |
| Dec 15, 2025 | 144.77 | 145.00 | 143.83 | 144.43 | 142.81 | 0.19% | 472,210 |
| Dec 12, 2025 | 144.90 | 145.01 | 143.72 | 144.15 | 142.54 | -0.27% | 362,220 |
| Dec 11, 2025 | 143.09 | 145.03 | 143.09 | 144.54 | 142.92 | 0.89% | 463,679 |
| Dec 10, 2025 | 141.39 | 143.50 | 141.26 | 143.26 | 141.66 | 1.42% | 423,974 |
| Dec 9, 2025 | 141.21 | 142.32 | 141.21 | 141.26 | 139.68 | 0.16% | 502,258 |
| Dec 8, 2025 | 141.96 | 142.00 | 140.86 | 141.03 | 139.45 | -0.58% | 308,777 |
| Dec 5, 2025 | 141.68 | 142.59 | 141.67 | 141.85 | 140.26 | 0.02% | 1,167,315 |
| Dec 4, 2025 | 141.73 | 142.34 | 141.42 | 141.82 | 140.23 | -0.05% | 423,420 |
| Dec 3, 2025 | 141.58 | 142.25 | 141.55 | 141.89 | 140.30 | 0.47% | 425,601 |
| Dec 2, 2025 | 142.70 | 142.75 | 141.18 | 141.22 | 139.64 | -0.91% | 537,492 |
| Dec 1, 2025 | 142.82 | 143.55 | 142.40 | 142.51 | 140.92 | -0.73% | 359,167 |
| Nov 28, 2025 | 143.04 | 143.77 | 143.04 | 143.56 | 141.95 | 0.39% | 236,729 |
| Nov 26, 2025 | 141.99 | 143.49 | 141.95 | 143.00 | 141.40 | 0.78% | 322,151 |
| Nov 25, 2025 | 140.57 | 142.12 | 140.57 | 141.90 | 140.31 | 1.10% | 520,175 |
| Nov 24, 2025 | 139.95 | 140.68 | 139.25 | 140.35 | 138.78 | 0.29% | 517,823 |
| Nov 21, 2025 | 137.79 | 140.70 | 137.78 | 139.95 | 138.38 | 1.91% | 792,333 |
| Nov 20, 2025 | 139.06 | 140.04 | 137.23 | 137.33 | 135.79 | -0.79% | 661,843 |
| Nov 19, 2025 | 139.09 | 139.39 | 137.86 | 138.43 | 136.88 | -0.82% | 574,793 |
| Nov 18, 2025 | 138.61 | 140.36 | 138.47 | 139.57 | 138.01 | 0.48% | 424,058 |
| Nov 17, 2025 | 140.55 | 140.75 | 138.50 | 138.90 | 137.35 | -1.24% | 476,914 |
| Nov 14, 2025 | 140.70 | 141.09 | 139.88 | 140.64 | 139.07 | -0.21% | 354,356 |
| Nov 13, 2025 | 141.92 | 142.19 | 140.79 | 140.94 | 139.36 | -0.80% | 408,115 |
| Nov 12, 2025 | 141.74 | 142.75 | 141.74 | 142.08 | 140.49 | 0.20% | 288,051 |
| Nov 11, 2025 | 140.74 | 141.97 | 140.74 | 141.80 | 140.21 | 0.90% | 366,523 |
| Nov 10, 2025 | 140.72 | 140.90 | 139.58 | 140.53 | 138.96 | 0.23% | 312,750 |
| Nov 7, 2025 | 138.66 | 140.23 | 138.57 | 140.21 | 138.64 | 1.04% | 418,233 |
| Nov 6, 2025 | 138.68 | 139.73 | 138.62 | 138.77 | 137.22 | -0.09% | 337,300 |
| Nov 5, 2025 | 138.31 | 139.55 | 138.31 | 138.89 | 137.34 | 0.57% | 264,867 |
| Nov 4, 2025 | 137.82 | 138.47 | 137.50 | 138.10 | 136.55 | -0.38% | 345,084 |
| Nov 3, 2025 | 138.86 | 138.86 | 137.16 | 138.62 | 137.07 | -0.40% | 333,524 |
| Oct 31, 2025 | 138.99 | 139.60 | 138.48 | 139.17 | 137.61 | -0.21% | 453,192 |
| Oct 30, 2025 | 139.52 | 140.75 | 139.40 | 139.46 | 137.90 | -0.67% | 367,129 |
| Oct 29, 2025 | 141.44 | 141.73 | 139.83 | 140.40 | 138.83 | -0.67% | 542,570 |
| Oct 28, 2025 | 142.39 | 142.54 | 141.26 | 141.34 | 139.76 | -0.79% | 292,746 |
| Oct 27, 2025 | 142.84 | 142.85 | 141.90 | 142.47 | 140.88 | -0.07% | 264,351 |
| Oct 24, 2025 | 142.23 | 143.05 | 142.21 | 142.57 | 140.97 | 0.81% | 337,328 |
| Oct 23, 2025 | 141.71 | 141.94 | 140.78 | 141.43 | 139.85 | 0.13% | 296,584 |
| Oct 22, 2025 | 141.18 | 141.85 | 140.67 | 141.25 | 139.67 | -0.06% | 305,277 |
| Oct 21, 2025 | 141.18 | 141.78 | 140.88 | 141.34 | 139.76 | 0.04% | 177,415 |
| Oct 20, 2025 | 140.76 | 141.41 | 140.64 | 141.28 | 139.70 | 0.78% | 222,816 |
| Oct 17, 2025 | 139.66 | 140.33 | 139.40 | 140.19 | 138.62 | 0.65% | 233,005 |
| Oct 16, 2025 | 141.56 | 141.62 | 139.04 | 139.28 | 137.72 | -1.53% | 1,114,795 |
| Oct 15, 2025 | 141.67 | 142.36 | 140.46 | 141.44 | 139.86 | 0.23% | 217,230 |
| Oct 14, 2025 | 138.73 | 141.49 | 138.73 | 141.12 | 139.54 | 1.18% | 252,254 |
| Oct 13, 2025 | 138.91 | 139.89 | 138.62 | 139.47 | 137.91 | 0.95% | 319,359 |
| Oct 10, 2025 | 140.99 | 141.34 | 138.11 | 138.16 | 136.61 | -1.79% | 524,114 |