iShares Select Dividend ETF (DVY)

157.90
+0.90 (0.58%)
NASDAQ· Last Trade: Jul 2nd, 11:10 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Select Dividend ETF (DVY)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026156.13157.77156.13157.00376,001157.00
6/30/2026157.88157.88156.24156.30429,887156.30
6/29/2026158.39158.39157.21157.90314,693157.90
6/26/2026157.26158.31157.12158.16252,395158.16
6/25/2026156.19158.00156.19156.99440,583156.99
6/24/2026155.58156.06155.01155.87344,519155.87
6/23/2026154.08155.77154.00155.58305,915155.58
6/22/2026153.36154.94153.36154.15456,899154.15
6/18/2026154.20154.20153.00153.30559,335153.30
6/17/2026156.02156.26153.22153.702,250,178153.70
6/16/2026156.28157.12155.86156.41326,401156.41
6/15/2026157.20157.49156.03156.25497,835156.25
6/12/2026157.48159.04157.45158.84544,071157.59
6/11/2026156.74157.75156.51156.98427,480155.75
6/10/2026155.92157.18155.80156.06415,777154.84
6/09/2026155.04155.71154.81155.58461,985154.36
6/08/2026155.52155.94154.34154.41400,998153.20
6/05/2026154.99156.16154.99155.40423,391154.18
6/04/2026154.50155.64154.41154.91292,779153.69
6/03/2026154.33154.91153.58153.66409,571152.45
6/02/2026153.44155.26153.44154.83308,642153.61
6/01/2026154.59154.74153.66153.71459,051152.50
5/29/2026154.94155.48154.58154.96294,416153.74
5/28/2026155.39155.88154.83155.07302,263153.85
5/27/2026155.20156.09154.98155.28326,614154.06
5/26/2026156.00156.27155.06155.24334,978154.02
5/22/2026154.57155.99154.45155.76284,270154.54
5/21/2026153.06154.16152.14154.13362,101152.92
5/20/2026153.00153.59152.21153.27410,175152.07
5/19/2026152.47153.19151.38152.70365,649151.50
5/18/2026151.35152.67151.26152.50440,616151.30
5/15/2026152.61152.63150.69150.96568,799149.78
5/14/2026152.54153.19152.32152.491,001,820151.29
5/13/2026152.21152.44151.49152.04365,658150.85
5/12/2026152.38153.14151.15152.67450,506151.47
5/11/2026152.76153.02151.86152.21251,928151.01
5/08/2026152.84153.10151.87152.28295,503151.09
5/07/2026153.13153.34152.00152.45287,070151.25
5/06/2026154.41155.07153.84153.95324,302152.74
5/05/2026153.83155.31153.53154.56293,254153.35
5/04/2026154.09154.87153.17153.59392,077152.38
5/01/2026155.55155.72154.63154.63216,204153.42
4/30/2026152.57155.51152.49155.46361,596154.24
4/29/2026153.27153.78152.47153.01300,968151.81
4/28/2026153.39154.34152.66153.37305,021152.17
4/27/2026152.03153.31152.03152.41293,941151.21
4/24/2026153.02153.36151.82151.91312,641150.72
4/23/2026152.05153.46152.05153.27437,213152.07
4/22/2026152.98153.34151.54151.86414,179150.67
4/21/2026153.71153.90152.47152.69390,212151.49
4/20/2026153.03154.10153.03153.37249,921152.17
4/17/2026152.40153.57151.97153.15408,066151.95
4/16/2026151.62152.94151.62152.88293,783151.68
4/15/2026152.25152.27151.10151.86249,314150.67
4/14/2026152.08152.55150.98152.19432,620151.00
4/13/2026152.12152.41151.07152.38938,002151.18
4/10/2026153.60153.75152.25152.44311,127151.24
4/09/2026152.62153.91152.55153.47418,522152.26
4/08/2026152.00153.19151.42153.16424,648151.96
4/07/2026151.74152.34151.28151.66270,361150.47
4/06/2026151.08152.04150.90151.94282,147150.75
4/02/2026150.64151.84150.36151.66341,614150.47