Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
153.37
+0.96 (0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
154.07
+0.70 (0.46%)
After-hours: Apr 28, 2026, 7:59 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026153.39154.34152.66153.37153.370.63%303,823
Apr 27, 2026152.03153.31152.03152.41152.410.33%293,573
Apr 24, 2026153.02153.36151.82151.91151.91-0.89%312,624
Apr 23, 2026152.05153.46152.05153.27153.270.93%437,077
Apr 22, 2026152.98153.34151.54151.86151.86-0.54%414,175
Apr 21, 2026153.71153.90152.47152.69152.69-0.44%385,432
Apr 20, 2026153.03154.11152.84153.37153.370.14%249,917
Apr 17, 2026152.41153.57151.97153.15153.150.18%408,061
Apr 16, 2026151.62152.95151.62152.88152.880.67%293,524
Apr 15, 2026152.25152.27151.10151.86151.86-0.22%248,405
Apr 14, 2026152.08152.55150.98152.19152.19-0.12%432,615
Apr 13, 2026152.12152.41151.07152.38152.38-0.04%938,002
Apr 10, 2026153.60153.76152.25152.44152.44-0.67%311,127
Apr 9, 2026152.62153.91152.55153.47153.470.20%418,525
Apr 8, 2026152.00153.19151.42153.16153.160.99%424,649
Apr 7, 2026151.74152.34151.28151.66151.66-0.18%270,364
Apr 6, 2026151.08152.04150.90151.94151.940.18%282,148
Apr 2, 2026150.64151.84150.36151.66151.660.42%341,613
Apr 1, 2026151.27151.53150.38151.03151.03-0.25%640,598
Mar 31, 2026151.10152.00150.02151.41151.410.92%724,736
Mar 30, 2026150.86151.25149.47150.03150.030.35%417,177
Mar 27, 2026149.78150.79149.20149.50149.50-0.35%339,782
Mar 26, 2026149.09150.84149.09150.02150.020.33%483,288
Mar 25, 2026149.80150.21148.86149.53149.530.37%479,523
Mar 24, 2026147.13149.95146.77148.98148.980.91%661,787
Mar 23, 2026147.39148.76146.69147.64147.641.17%615,843
Mar 20, 2026148.41148.73145.21145.93145.93-1.60%1,186,640
Mar 19, 2026148.19149.31147.51148.31148.31-0.34%748,196
Mar 18, 2026150.26150.29148.81148.81148.81-1.36%570,933
Mar 17, 2026150.82151.83150.76150.86150.86-0.19%327,822
Mar 16, 2026151.55152.15150.91151.15150.000.39%359,815
Mar 13, 2026151.34152.23150.37150.57149.430.07%375,264
Mar 12, 2026150.35152.00149.82150.47149.33-0.40%1,108,446
Mar 11, 2026151.43151.60150.37151.08149.93-0.32%335,990
Mar 10, 2026152.00153.09150.88151.57150.42-0.30%384,952
Mar 9, 2026151.30152.45149.06152.03150.87-0.26%487,232
Mar 6, 2026152.13152.70150.32152.42151.26-0.66%351,799
Mar 5, 2026153.92154.37152.50153.44152.27-0.90%432,330
Mar 4, 2026154.23155.31153.48154.84153.660.47%330,442
Mar 3, 2026153.68154.77151.62154.11152.94-1.17%691,589
Mar 2, 2026155.61156.54155.09155.94154.75-0.22%386,008
Feb 27, 2026156.06156.41155.19156.28155.09-0.26%308,448
Feb 26, 2026156.18157.34155.85156.68155.490.34%337,493
Feb 25, 2026155.84156.27154.41156.15154.960.42%251,163
Feb 24, 2026154.97155.77154.80155.49154.310.17%338,379
Feb 23, 2026156.45157.48154.54155.23154.05-1.01%272,458
Feb 20, 2026156.07156.87155.40156.81155.620.29%346,901
Feb 19, 2026156.44156.83155.69156.36155.17-0.08%394,597
Feb 18, 2026156.87157.43156.28156.48155.29-0.31%336,199
Feb 17, 2026158.00160.38156.29156.97155.78-0.61%410,539
Feb 13, 2026155.97158.39155.83157.93156.731.02%806,225
Feb 12, 2026157.31158.82156.16156.34155.15-0.34%630,592
Feb 11, 2026156.20157.02156.20156.88155.690.71%375,120
Feb 10, 2026154.95156.12154.89155.77154.590.46%284,089
Feb 9, 2026155.34155.49154.38155.06153.88-0.24%285,555
Feb 6, 2026154.50155.61154.50155.44154.261.43%387,484
Feb 5, 2026154.15154.27152.70153.25152.08-0.71%457,550
Feb 4, 2026153.42154.85153.26154.34153.171.10%499,021
Feb 3, 2026150.90153.10150.90152.66151.500.99%538,328
Feb 2, 2026150.09151.24149.82151.17150.020.47%1,001,161
Jan 30, 2026150.03150.51148.70150.46149.320.20%412,808
Jan 29, 2026150.85151.92149.47150.16149.020.21%874,650
Jan 28, 2026149.52150.66149.40149.85148.710.24%566,362
Jan 27, 2026148.81149.65148.53149.49148.350.37%384,717
Jan 26, 2026148.37149.47148.36148.94147.810.71%482,189
Jan 23, 2026148.53148.57147.15147.89146.77-0.56%486,844
Jan 22, 2026149.09149.77148.46148.72147.59-0.17%633,879
Jan 21, 2026147.01149.22147.01148.97147.841.87%543,607
Jan 20, 2026146.29147.23145.87146.24145.13-0.87%828,494
Jan 16, 2026147.42147.83146.96147.52146.40-0.22%477,973
Jan 15, 2026147.10148.19146.86147.84146.720.58%504,378
Jan 14, 2026145.45147.26145.26146.99145.871.20%594,621
Jan 13, 2026145.62146.07144.90145.25144.15-0.03%549,935
Jan 12, 2026145.18145.43144.55145.29144.19-0.23%654,788
Jan 9, 2026145.32146.00145.16145.63144.520.50%446,769
Jan 8, 2026142.63145.39142.49144.91143.811.55%639,758
Jan 7, 2026145.20145.20142.54142.70141.61-1.62%624,438
Jan 6, 2026143.44145.16143.44145.05143.951.01%2,041,144
Jan 5, 2026142.81143.79142.54143.60142.510.68%1,634,630
Jan 2, 2026141.50143.10140.43142.63141.551.06%701,751
Dec 31, 2025142.23142.23141.08141.14140.07-0.75%398,515
Dec 30, 2025142.48142.50142.07142.21141.13-0.06%334,279
Dec 29, 2025142.46142.83142.22142.30141.22-0.22%724,609
Dec 26, 2025142.52142.77142.15142.62141.540.04%302,555
Dec 24, 2025141.99142.67141.99142.57141.490.42%194,960
Dec 23, 2025142.23142.48141.91141.98140.90-0.27%335,954
Dec 22, 2025142.00142.47141.95142.37141.290.35%570,699
Dec 19, 2025142.38142.74141.78141.88140.80-0.25%484,950
Dec 18, 2025142.51143.21141.91142.24141.160.06%561,509
Dec 17, 2025142.02142.69141.72142.15141.070.31%433,070
Dec 16, 2025142.87143.21141.22141.71140.63-1.88%533,038
Dec 15, 2025144.77145.00143.83144.43141.730.19%472,210
Dec 12, 2025144.90145.01143.72144.15141.45-0.27%362,220
Dec 11, 2025143.09145.03143.09144.54141.840.89%463,679
Dec 10, 2025141.39143.50141.26143.26140.581.42%423,974
Dec 9, 2025141.21142.32141.21141.26138.620.16%502,258
Dec 8, 2025141.96142.00140.86141.03138.39-0.58%308,777
Dec 5, 2025141.68142.59141.67141.85139.200.02%1,167,315
Dec 4, 2025141.73142.34141.42141.82139.17-0.05%423,420
Dec 3, 2025141.58142.25141.55141.89139.240.47%425,601