Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
153.44
-1.40 (-0.90%)
At close: Mar 5, 2026, 4:00 PM EST
154.19
+0.75 (0.49%)
After-hours: Mar 5, 2026, 7:38 PM EST

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026153.92154.37152.50153.44153.44-0.90%432,015
Mar 4, 2026154.23155.31153.48154.84154.840.47%330,346
Mar 3, 2026153.68154.77151.62154.11154.11-1.17%691,523
Mar 2, 2026155.61156.54155.09155.94155.94-0.22%383,790
Feb 27, 2026156.06156.41155.19156.28156.28-0.26%306,812
Feb 26, 2026156.18157.34155.85156.68156.680.34%336,401
Feb 25, 2026155.84156.27154.41156.15156.150.42%249,524
Feb 24, 2026154.97155.77154.80155.49155.490.17%338,323
Feb 23, 2026156.45157.48154.54155.23155.23-1.01%271,734
Feb 20, 2026156.07156.87155.40156.81156.810.29%346,832
Feb 19, 2026156.44156.83155.69156.36156.36-0.08%394,195
Feb 18, 2026156.87157.43156.28156.48156.48-0.31%336,198
Feb 17, 2026158.00160.38156.29156.97156.97-0.61%408,860
Feb 13, 2026155.97158.39155.83157.93157.931.02%805,817
Feb 12, 2026157.31158.82156.16156.34156.34-0.34%627,654
Feb 11, 2026156.20157.02156.20156.88156.880.71%374,759
Feb 10, 2026154.95156.12154.89155.77155.770.46%279,377
Feb 9, 2026155.34155.49154.38155.06155.06-0.24%285,132
Feb 6, 2026154.50155.61154.50155.44155.441.43%386,631
Feb 5, 2026154.15154.27152.70153.25153.25-0.71%456,505
Feb 4, 2026153.42154.85153.26154.34154.341.10%498,493
Feb 3, 2026150.90153.10150.90152.66152.660.99%537,530
Feb 2, 2026150.09151.24149.82151.17151.170.47%1,000,638
Jan 30, 2026150.03150.51148.70150.46150.460.20%412,808
Jan 29, 2026150.85151.92149.47150.16150.160.21%873,122
Jan 28, 2026149.52150.66149.40149.85149.850.24%566,356
Jan 27, 2026148.81149.65148.53149.49149.490.37%384,714
Jan 26, 2026148.37149.47148.36148.94148.940.71%481,761
Jan 23, 2026148.53148.57147.15147.89147.89-0.56%486,318
Jan 22, 2026149.09149.77148.46148.72148.72-0.17%633,668
Jan 21, 2026147.01149.22147.01148.97148.971.87%543,287
Jan 20, 2026146.29147.23145.87146.24146.24-0.87%828,493
Jan 16, 2026147.42147.83146.96147.52147.52-0.22%477,972
Jan 15, 2026147.10148.19146.86147.84147.840.58%504,377
Jan 14, 2026145.45147.26145.26146.99146.991.20%593,514
Jan 13, 2026145.62146.07144.90145.25145.25-0.03%547,998
Jan 12, 2026145.18145.43144.55145.29145.29-0.23%654,706
Jan 9, 2026145.32146.00145.16145.63145.630.50%445,159
Jan 8, 2026142.63145.39142.49144.91144.911.55%638,255
Jan 7, 2026145.20145.20142.54142.70142.70-1.62%624,433
Jan 6, 2026143.44145.16143.44145.05145.051.01%2,026,960
Jan 5, 2026142.81143.79142.54143.60143.600.68%1,633,047
Jan 2, 2026141.50143.10140.43142.63142.631.06%700,509
Dec 31, 2025142.23142.23141.08141.14141.14-0.75%398,502
Dec 30, 2025142.48142.50142.07142.21142.21-0.06%333,852
Dec 29, 2025142.46142.83142.22142.30142.30-0.22%724,474
Dec 26, 2025142.52142.77142.15142.62142.620.04%302,550
Dec 24, 2025141.99142.67141.99142.57142.570.42%194,959
Dec 23, 2025142.23142.48141.91141.98141.98-0.27%335,898
Dec 22, 2025142.00142.47141.95142.37142.370.35%570,690
Dec 19, 2025142.38142.74141.78141.88141.88-0.25%484,949
Dec 18, 2025142.51143.21141.91142.24142.240.06%561,504
Dec 17, 2025142.15142.15142.15142.15142.150.31%433,021
Dec 16, 2025142.87143.21141.22141.71141.71-1.88%533,037
Dec 15, 2025144.77145.00143.83144.43142.810.19%472,210
Dec 12, 2025144.90145.01143.72144.15142.54-0.27%362,220
Dec 11, 2025143.09145.03143.09144.54142.920.89%463,679
Dec 10, 2025141.39143.50141.26143.26141.661.42%423,974
Dec 9, 2025141.21142.32141.21141.26139.680.16%502,258
Dec 8, 2025141.96142.00140.86141.03139.45-0.58%308,777
Dec 5, 2025141.68142.59141.67141.85140.260.02%1,167,315
Dec 4, 2025141.73142.34141.42141.82140.23-0.05%423,420
Dec 3, 2025141.58142.25141.55141.89140.300.47%425,601
Dec 2, 2025142.70142.75141.18141.22139.64-0.91%537,492
Dec 1, 2025142.82143.55142.40142.51140.92-0.73%359,167
Nov 28, 2025143.04143.77143.04143.56141.950.39%236,729
Nov 26, 2025141.99143.49141.95143.00141.400.78%322,151
Nov 25, 2025140.57142.12140.57141.90140.311.10%520,175
Nov 24, 2025139.95140.68139.25140.35138.780.29%517,823
Nov 21, 2025137.79140.70137.78139.95138.381.91%792,333
Nov 20, 2025139.06140.04137.23137.33135.79-0.79%661,843
Nov 19, 2025139.09139.39137.86138.43136.88-0.82%574,793
Nov 18, 2025138.61140.36138.47139.57138.010.48%424,058
Nov 17, 2025140.55140.75138.50138.90137.35-1.24%476,914
Nov 14, 2025140.70141.09139.88140.64139.07-0.21%354,356
Nov 13, 2025141.92142.19140.79140.94139.36-0.80%408,115
Nov 12, 2025141.74142.75141.74142.08140.490.20%288,051
Nov 11, 2025140.74141.97140.74141.80140.210.90%366,523
Nov 10, 2025140.72140.90139.58140.53138.960.23%312,750
Nov 7, 2025138.66140.23138.57140.21138.641.04%418,233
Nov 6, 2025138.68139.73138.62138.77137.22-0.09%337,300
Nov 5, 2025138.31139.55138.31138.89137.340.57%264,867
Nov 4, 2025137.82138.47137.50138.10136.55-0.38%345,084
Nov 3, 2025138.86138.86137.16138.62137.07-0.40%333,524
Oct 31, 2025138.99139.60138.48139.17137.61-0.21%453,192
Oct 30, 2025139.52140.75139.40139.46137.90-0.67%367,129
Oct 29, 2025141.44141.73139.83140.40138.83-0.67%542,570
Oct 28, 2025142.39142.54141.26141.34139.76-0.79%292,746
Oct 27, 2025142.84142.85141.90142.47140.88-0.07%264,351
Oct 24, 2025142.23143.05142.21142.57140.970.81%337,328
Oct 23, 2025141.71141.94140.78141.43139.850.13%296,584
Oct 22, 2025141.18141.85140.67141.25139.67-0.06%305,277
Oct 21, 2025141.18141.78140.88141.34139.760.04%177,415
Oct 20, 2025140.76141.41140.64141.28139.700.78%222,816
Oct 17, 2025139.66140.33139.40140.19138.620.65%233,005
Oct 16, 2025141.56141.62139.04139.28137.72-1.53%1,114,795
Oct 15, 2025141.67142.36140.46141.44139.860.23%217,230
Oct 14, 2025138.73141.49138.73141.12139.541.18%252,254
Oct 13, 2025138.91139.89138.62139.47137.910.95%319,359
Oct 10, 2025140.99141.34138.11138.16136.61-1.79%524,114