Skip to main content
iShares Select Dividend ETF (DVY)
NASDAQ: DVY · Real-Time Price · USD
158.16
+1.17 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
159.02
+0.86 (0.54%)
After-hours: Jun 26, 2026, 7:59 PM EDT

DVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026157.26158.31157.12158.16158.160.75%252,336
Jun 25, 2026156.19158.00156.19156.99156.990.72%440,547
Jun 24, 2026155.58156.06155.01155.87155.870.19%344,519
Jun 23, 2026154.08155.77154.00155.58155.580.93%305,914
Jun 22, 2026153.36154.94153.36154.15154.150.55%456,899
Jun 18, 2026154.20154.20153.00153.30153.30-0.26%559,335
Jun 17, 2026156.02156.27153.22153.70153.70-1.73%2,250,185
Jun 16, 2026156.28157.12155.86156.41156.410.10%326,401
Jun 15, 2026157.20157.49156.03156.25156.25-0.85%497,841
Jun 12, 2026157.48159.04157.45158.84157.591.18%544,070
Jun 11, 2026156.74157.75156.51156.98155.750.59%427,480
Jun 10, 2026155.92157.18155.80156.06154.830.31%415,778
Jun 9, 2026155.04155.71154.65155.58154.360.76%461,985
Jun 8, 2026155.52155.94154.34154.41153.20-0.64%400,998
Jun 5, 2026154.99156.16154.99155.40154.180.32%423,390
Jun 4, 2026154.50155.64154.41154.91153.690.81%292,779
Jun 3, 2026154.33154.91153.58153.66152.45-0.76%409,572
Jun 2, 2026153.44155.27153.44154.83153.610.73%308,725
Jun 1, 2026154.59154.74153.66153.71152.50-0.81%459,056
May 29, 2026154.94155.48154.58154.96153.74-0.07%294,415
May 28, 2026155.39155.88154.83155.07153.85-0.14%302,263
May 27, 2026155.20156.09154.98155.28154.060.03%326,664
May 26, 2026156.00156.27155.06155.24154.02-0.33%335,077
May 22, 2026154.57155.99154.45155.76154.541.06%284,270
May 21, 2026153.06154.16152.14154.13152.920.56%362,100
May 20, 2026153.00153.59152.21153.27152.070.37%410,176
May 19, 2026152.47153.19151.38152.70151.500.13%365,699
May 18, 2026151.35152.67151.26152.50151.301.02%440,701
May 15, 2026152.61152.63150.70150.96149.77-1.00%568,798
May 14, 2026152.54153.19152.32152.49151.290.30%1,001,822
May 13, 2026152.21152.45151.49152.04150.85-0.41%365,658
May 12, 2026152.38153.14151.15152.67151.470.30%450,374
May 11, 2026152.76153.02151.86152.21151.01-0.05%251,927
May 8, 2026152.84153.10151.87152.28151.08-0.11%292,238
May 7, 2026153.13153.34152.00152.45151.25-0.97%287,073
May 6, 2026154.41155.07153.84153.95152.74-0.39%324,303
May 5, 2026153.83155.31153.53154.56153.350.63%293,254
May 4, 2026154.09154.87153.17153.59152.38-0.67%392,078
May 1, 2026155.55155.72154.63154.63153.42-0.53%216,204
Apr 30, 2026152.57155.52152.49155.46154.241.60%361,765
Apr 29, 2026153.27153.78152.47153.01151.81-0.23%300,978
Apr 28, 2026153.39154.34152.66153.37152.170.63%305,036
Apr 27, 2026152.03153.31152.03152.41151.210.33%293,940
Apr 24, 2026153.02153.36151.82151.91150.72-0.89%312,641
Apr 23, 2026152.05153.46152.05153.27152.070.93%437,213
Apr 22, 2026152.98153.34151.54151.86150.67-0.54%414,178
Apr 21, 2026153.71153.90152.47152.69151.49-0.44%390,213
Apr 20, 2026153.03154.11152.84153.37152.170.14%249,921
Apr 17, 2026152.41153.57151.97153.15151.950.18%408,065
Apr 16, 2026151.62152.95151.62152.88151.680.67%293,783
Apr 15, 2026152.25152.27151.10151.86150.67-0.22%250,072
Apr 14, 2026152.08152.55150.98152.19151.00-0.12%432,622
Apr 13, 2026152.12152.41151.07152.38151.18-0.04%938,004
Apr 10, 2026153.60153.76152.25152.44151.24-0.67%311,127
Apr 9, 2026152.62153.91152.55153.47152.260.20%418,525
Apr 8, 2026152.00153.19151.42153.16151.960.99%424,649
Apr 7, 2026151.74152.34151.28151.66150.47-0.18%270,364
Apr 6, 2026151.08152.04150.90151.94150.750.18%282,148
Apr 2, 2026150.64151.84150.36151.66150.470.42%341,613
Apr 1, 2026151.27151.53150.38151.03149.84-0.25%640,598
Mar 31, 2026151.10152.00150.02151.41150.220.92%724,736
Mar 30, 2026150.86151.25149.47150.03148.850.35%417,177
Mar 27, 2026149.78150.79149.20149.50148.33-0.35%339,782
Mar 26, 2026149.09150.84149.09150.02148.840.33%483,288
Mar 25, 2026149.80150.21148.86149.53148.360.37%479,523
Mar 24, 2026147.13149.95146.77148.98147.810.91%661,787
Mar 23, 2026147.39148.76146.69147.64146.481.17%615,843
Mar 20, 2026148.41148.73145.21145.93144.78-1.60%1,186,640
Mar 19, 2026148.19149.31147.51148.31147.15-0.34%748,196
Mar 18, 2026150.26150.29148.81148.81147.64-1.36%570,933
Mar 17, 2026150.82151.83150.76150.86149.680.57%327,822
Mar 16, 2026151.55152.15150.91151.15148.820.39%359,815
Mar 13, 2026151.34152.23150.37150.57148.250.07%375,264
Mar 12, 2026150.35152.00149.82150.47148.15-0.40%1,108,446
Mar 11, 2026151.43151.60150.37151.08148.75-0.32%335,990
Mar 10, 2026152.00153.09150.88151.57149.24-0.30%384,952
Mar 9, 2026151.30152.45149.06152.03149.69-0.26%487,232
Mar 6, 2026152.13152.70150.32152.42150.07-0.66%351,799
Mar 5, 2026153.92154.37152.50153.44151.08-0.90%432,330
Mar 4, 2026154.23155.31153.48154.84152.460.47%330,442
Mar 3, 2026153.68154.77151.62154.11151.74-1.17%691,589
Mar 2, 2026155.61156.54155.09155.94153.54-0.22%386,008
Feb 27, 2026156.06156.41155.19156.28153.87-0.26%308,448
Feb 26, 2026156.18157.34155.85156.68154.270.34%337,493
Feb 25, 2026155.84156.27154.41156.15153.750.42%251,163
Feb 24, 2026154.97155.77154.80155.49153.100.17%338,379
Feb 23, 2026156.45157.48154.54155.23152.84-1.01%272,458
Feb 20, 2026156.07156.87155.40156.81154.400.29%346,901
Feb 19, 2026156.44156.83155.69156.36153.95-0.08%394,597
Feb 18, 2026156.87157.43156.28156.48154.07-0.31%336,199
Feb 17, 2026158.00160.38156.29156.97154.55-0.61%410,539
Feb 13, 2026155.97158.39155.83157.93155.501.02%806,225
Feb 12, 2026157.31158.82156.16156.34153.93-0.34%630,592
Feb 11, 2026156.20157.02156.20156.88154.460.71%375,120
Feb 10, 2026154.95156.12154.89155.77153.370.46%284,089
Feb 9, 2026155.34155.49154.38155.06152.67-0.24%285,555
Feb 6, 2026154.50155.61154.50155.44153.051.43%387,484
Feb 5, 2026154.15154.27152.70153.25150.89-0.71%457,550
Feb 4, 2026153.42154.85153.26154.34151.961.10%499,021
Feb 3, 2026150.90153.10150.90152.66150.310.99%538,328