Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
141.85
+0.03 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
142.50
+0.65 (0.46%)
After-hours: Dec 5, 2025, 7:59 PM EST

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025141.68142.59141.67141.85141.850.02%1,167,313
Dec 4, 2025141.73142.34141.42141.82141.82-0.05%423,364
Dec 3, 2025141.58142.25141.55141.89141.890.47%425,588
Dec 2, 2025142.70142.75141.18141.22141.22-0.91%537,491
Dec 1, 2025142.82143.55142.40142.51142.51-0.73%359,164
Nov 28, 2025143.04143.77143.04143.56143.560.39%236,691
Nov 26, 2025141.99143.49141.95143.00143.000.78%322,089
Nov 25, 2025140.57142.12140.57141.90141.901.10%519,640
Nov 24, 2025139.95140.68139.25140.35140.350.29%517,784
Nov 21, 2025137.79140.70137.78139.95139.951.91%792,231
Nov 20, 2025139.06140.04137.23137.33137.33-0.79%661,824
Nov 19, 2025139.09139.39137.86138.43138.43-0.82%574,793
Nov 18, 2025138.61140.36138.47139.57139.570.48%424,058
Nov 17, 2025140.55140.75138.50138.90138.90-1.24%476,914
Nov 14, 2025140.70141.09139.88140.64140.64-0.21%354,356
Nov 13, 2025141.92142.19140.79140.94140.94-0.80%408,115
Nov 12, 2025141.74142.75141.74142.08142.080.20%288,051
Nov 11, 2025140.74141.97140.74141.80141.800.90%366,523
Nov 10, 2025140.72140.90139.58140.53140.530.23%312,750
Nov 7, 2025138.66140.23138.57140.21140.211.04%418,233
Nov 6, 2025138.68139.73138.62138.77138.77-0.09%337,300
Nov 5, 2025138.31139.55138.31138.89138.890.57%264,867
Nov 4, 2025137.82138.47137.50138.10138.10-0.38%345,084
Nov 3, 2025138.86138.86137.16138.62138.62-0.40%333,524
Oct 31, 2025138.99139.60138.48139.17139.17-0.21%453,192
Oct 30, 2025139.52140.75139.40139.46139.46-0.67%367,129
Oct 29, 2025141.44141.73139.83140.40140.40-0.67%542,570
Oct 28, 2025142.39142.54141.26141.34141.34-0.79%292,746
Oct 27, 2025142.84142.85141.90142.47142.47-0.07%264,351
Oct 24, 2025142.23143.05142.21142.57142.570.81%337,328
Oct 23, 2025141.71141.94140.78141.43141.430.13%296,584
Oct 22, 2025141.18141.85140.67141.25141.25-0.06%305,277
Oct 21, 2025141.18141.78140.88141.34141.340.04%177,415
Oct 20, 2025140.76141.41140.64141.28141.280.78%222,816
Oct 17, 2025139.66140.33139.40140.19140.190.65%233,005
Oct 16, 2025141.56141.62139.04139.28139.28-1.53%1,114,795
Oct 15, 2025141.67142.36140.46141.44141.440.23%217,230
Oct 14, 2025138.73141.49138.73141.12141.121.18%252,254
Oct 13, 2025138.91139.89138.62139.47139.470.95%319,359
Oct 10, 2025140.99141.34138.11138.16138.16-1.79%524,114
Oct 9, 2025141.94142.31140.54140.68140.68-0.87%235,106
Oct 8, 2025142.77142.88141.67141.91141.91-0.34%256,999
Oct 7, 2025143.17143.51142.15142.40142.40-0.34%318,202
Oct 6, 2025143.34143.73142.68142.88142.88-0.16%494,404
Oct 3, 2025142.25143.60142.25143.11143.110.79%316,601
Oct 2, 2025142.05142.59141.45141.99141.99-0.25%310,063
Oct 1, 2025142.13142.62141.91142.34142.340.17%296,026
Sep 30, 2025141.17142.22140.75142.10142.100.48%391,983
Sep 29, 2025141.66141.66140.56141.42141.420.04%346,140
Sep 26, 2025140.26141.51140.26141.36141.361.00%227,441
Sep 25, 2025140.76140.97139.72139.96139.96-0.75%232,128
Sep 24, 2025141.19141.59140.85141.02141.020.05%190,686
Sep 23, 2025140.13141.59140.13140.95140.950.66%269,859
Sep 22, 2025140.03140.50139.72140.02140.02-0.19%266,058
Sep 19, 2025140.85140.85139.82140.28140.28-0.12%371,879
Sep 18, 2025140.07140.79139.45140.45140.450.40%427,879
Sep 17, 2025139.34141.34139.26139.89139.890.48%343,093
Sep 16, 2025140.10140.30139.01139.22139.22-1.47%372,581
Sep 15, 2025142.41142.41141.15141.29140.04-0.45%1,054,826
Sep 12, 2025142.14142.57141.83141.93140.68-0.45%208,578
Sep 11, 2025141.06142.65140.91142.57141.311.02%255,666
Sep 10, 2025140.92141.35140.07141.13139.88-0.02%270,416
Sep 9, 2025140.97141.58140.85141.16139.910.07%389,416
Sep 8, 2025141.70141.70140.13141.06139.82-0.48%389,745
Sep 5, 2025141.94142.83141.06141.74140.49-0.11%339,654
Sep 4, 2025141.49141.90141.01141.90140.650.72%260,128
Sep 3, 2025140.60141.31140.08140.89139.65-0.13%237,920
Sep 2, 2025141.04141.35140.20141.07139.83-0.56%273,491
Aug 29, 2025141.22142.18141.22141.86140.610.41%245,307
Aug 28, 2025142.23142.23140.73141.28140.03-0.46%410,757
Aug 27, 2025141.00142.16141.00141.94140.690.55%274,853
Aug 26, 2025141.31141.49140.72141.17139.92-0.01%283,596
Aug 25, 2025141.81141.95141.18141.19139.94-0.70%389,258
Aug 22, 2025139.89142.42139.82142.18140.932.13%397,215
Aug 21, 2025139.10139.54138.82139.21137.98-0.16%168,677
Aug 20, 2025139.13140.20139.13139.44138.210.27%210,659
Aug 19, 2025138.00139.54138.00139.07137.840.86%280,684
Aug 18, 2025138.15138.42137.77137.88136.66-0.22%254,200
Aug 15, 2025138.86139.13138.06138.19136.97-0.40%236,362
Aug 14, 2025138.41138.95137.80138.75137.53-0.41%202,084
Aug 13, 2025137.51139.33137.39139.32138.091.44%254,681
Aug 12, 2025136.11137.36136.10137.34136.131.14%232,778
Aug 11, 2025136.27137.05135.45135.79134.59-0.23%285,809
Aug 8, 2025135.95136.58135.79136.10134.900.35%248,786
Aug 7, 2025135.65136.15134.72135.62134.420.26%357,106
Aug 6, 2025136.24136.24135.20135.27134.08-0.39%453,842
Aug 5, 2025135.47136.03134.98135.80134.600.27%314,832
Aug 4, 2025134.30135.61134.26135.44134.251.13%302,074
Aug 1, 2025134.54134.80132.83133.93132.75-0.83%326,660
Jul 31, 2025134.86135.99134.72135.05133.86-0.45%361,296
Jul 30, 2025136.72137.06135.01135.66134.46-0.96%229,126
Jul 29, 2025136.89137.18136.47136.98135.770.18%356,294
Jul 28, 2025137.92137.92136.55136.73135.52-0.98%418,125
Jul 25, 2025137.55138.18136.84138.08136.860.52%585,910
Jul 24, 2025137.97138.41137.28137.37136.16-0.84%398,032
Jul 23, 2025138.02138.54137.86138.53137.310.73%375,150
Jul 22, 2025135.54137.63135.54137.52136.311.34%492,620
Jul 21, 2025136.07136.80135.57135.70134.500.06%440,757
Jul 18, 2025135.42135.97135.19135.62134.420.44%461,316
Jul 17, 2025133.96135.19133.94135.02133.830.52%1,329,392